Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
SEMAFO Inc
(OP:
SEMFF
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2012
3.810
3.810
3.810
3.810
2,200
-0.10(-2.65%)
Oct 25, 2012
3.914
3.914
3.914
0
-0.15(-3.75%)
Oct 22, 2012
4.066
4.066
4.066
25,000
-0.12(-2.95%)
Oct 18, 2012
4.190
4.190
4.190
4.190
0
+0.00(+0.00%)
Oct 17, 2012
4.200
4.200
4.154
4.190
5,870
+0.06(+1.45%)
Oct 16, 2012
4.130
4.130
4.130
4.130
900
+0.00(+0.02%)
Oct 15, 2012
4.180
4.180
4.129
4.129
2,100
-0.05(-1.22%)
Oct 12, 2012
4.246
4.280
4.180
4.180
19,400
-0.07(-1.65%)
Oct 11, 2012
4.250
4.250
4.250
4.250
26,300
+0.03(+0.76%)
Oct 10, 2012
4.070
4.218
4.070
4.218
6,400
-0.19(-4.36%)
Oct 09, 2012
4.540
4.540
4.410
4.410
8,900
-0.01(-0.23%)
Oct 08, 2012
4.500
4.500
4.420
4.420
14,700
-0.08(-1.78%)
Oct 06, 2012
4.520
4.520
4.500
4.500
7,000
+0.00(+0.00%)
Oct 05, 2012
4.520
4.520
4.500
4.500
7,000
+0.00(+0.00%)
Oct 04, 2012
4.499
4.500
4.497
4.500
600
-0.01(-0.33%)
Oct 03, 2012
4.538
4.538
4.515
4.515
400
-0.00(-0.03%)
Oct 02, 2012
4.516
4.516
4.516
4.516
200
-0.06(-1.22%)
Oct 01, 2012
4.548
4.572
4.546
4.572
1,000
+0.10(+2.28%)
Sep 28, 2012
4.470
4.470
4.470
4.470
1,000
+0.12(+2.66%)
Sep 26, 2012
4.354
4.354
4.354
0
-0.02(-0.37%)
Sep 25, 2012
4.449
4.460
4.251
4.370
9,900
-0.06(-1.35%)
Sep 24, 2012
4.500
4.500
4.430
4.430
3,100
-0.14(-3.08%)
Sep 21, 2012
4.720
4.720
4.570
4.570
4,100
-0.01(-0.21%)
Sep 20, 2012
4.520
4.600
4.440
4.580
20,500
+0.12(+2.68%)
Sep 19, 2012
4.353
4.460
4.310
4.460
29,500
+0.28(+6.71%)
Sep 18, 2012
4.002
4.180
4.002
4.180
38,996
+0.18(+4.48%)
Sep 17, 2012
4.023
4.110
3.970
4.001
5,150
-0.11(-2.66%)
Sep 14, 2012
4.190
4.190
4.090
4.110
21,457
+0.10(+2.50%)
Sep 13, 2012
3.780
4.010
3.780
4.010
10,100
+0.11(+2.70%)
Sep 12, 2012
4.010
4.010
3.904
3.904
9,650
-0.18(-4.37%)
Sep 11, 2012
4.193
4.193
4.082
4.082
2,800
-0.20(-4.61%)
Sep 07, 2012
4.280
4.280
4.280
200
+0.26(+6.47%)
Sep 06, 2012
4.060
4.060
3.928
4.020
6,500
+0.22(+5.79%)
Sep 05, 2012
3.790
3.800
3.790
3.800
2,700
+0.02(+0.53%)
Sep 04, 2012
3.770
3.780
3.710
3.780
2,124
-0.01(-0.32%)
Aug 31, 2012
3.514
3.792
3.510
3.792
38,890
+0.19(+5.34%)
Aug 30, 2012
3.730
3.730
3.588
3.600
3,400
-0.10(-2.70%)
Aug 29, 2012
3.580
3.700
3.573
3.700
8,200
+0.05(+1.37%)
Aug 27, 2012
3.737
3.737
3.650
3.650
3,400
-0.19(-4.87%)
Aug 24, 2012
3.630
3.840
3.630
3.837
8,300
+0.14(+3.70%)
Aug 23, 2012
3.650
3.702
3.620
3.700
25,380
+0.11(+3.10%)
Aug 22, 2012
3.470
3.620
3.458
3.589
53,629
+0.10(+2.94%)
Aug 21, 2012
3.566
3.580
3.484
3.486
13,200
+0.05(+1.34%)
Aug 20, 2012
3.600
3.600
3.440
3.440
17,300
-0.28(-7.53%)
Aug 17, 2012
3.710
3.728
3.670
3.720
9,170
+0.06(+1.64%)
Aug 16, 2012
3.661
3.680
3.660
3.660
17,100
+0.10(+2.91%)
Aug 15, 2012
3.520
3.557
3.520
3.557
3,800
-0.03(-0.93%)
Aug 14, 2012
3.670
3.670
3.570
3.590
19,100
-0.12(-3.23%)
Aug 13, 2012
3.830
3.940
3.700
3.710
22,300
-0.06(-1.62%)
Aug 11, 2012
3.692
3.771
3.681
3.771
14,100
+0.00(+0.00%)
Aug 10, 2012
3.692
3.771
3.681
3.771
14,100
+0.30(+8.68%)
Aug 09, 2012
3.470
3.470
3.470
3.470
500
+0.09(+2.66%)
Aug 08, 2012
3.270
3.570
3.270
3.380
11,500
+0.22(+6.96%)
Aug 07, 2012
3.180
3.187
3.122
3.160
16,220
+0.06(+1.94%)
Aug 06, 2012
3.100
3.100
3.100
3.100
2,000
+0.01(+0.39%)
Aug 03, 2012
3.103
3.103
3.086
3.088
1,200
+0.06(+1.91%)
Aug 02, 2012
3.020
3.030
3.020
3.030
900
-0.03(-0.98%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.