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, 2008
0.6890
0.7210
0.6815
0.7210
8,700
-0.01(-1.64%)
Oct 30, 2008
0.7930
0.7930
0.7330
0.7330
2,200
+0.01(+0.87%)
Oct 29, 2008
0.7154
0.7267
0.7100
0.7267
6,100
+0.09(+14.98%)
Oct 28, 2008
0.6320
0.6320
0.6320
1,500
+0.00(+0.00%)
Oct 27, 2008
0.6750
0.6750
0.6170
0.6320
20,700
-0.05(-7.06%)
Oct 24, 2008
0.6800
0.6800
0.6090
0.6800
27,000
+0.06(+9.68%)
Oct 23, 2008
0.6200
0.6200
0.6200
0
+0.00(+0.00%)
Oct 22, 2008
0.6200
0.6448
0.6200
0.6200
11,000
-0.11(-15.13%)
Oct 21, 2008
0.7305
0.7305
0.7305
0.7305
100
-0.00(-0.61%)
Oct 20, 2008
0.7350
0.7350
0.7350
0
+0.00(+0.00%)
Oct 17, 2008
0.7350
0.7350
0.7350
0.7350
1,500
-0.03(-4.36%)
Oct 16, 2008
0.7685
0.8200
0.7510
0.7685
26,700
-0.06(-7.41%)
Oct 15, 2008
0.8300
0.8300
0.8300
0.8300
4,000
-0.04(-4.62%)
Oct 14, 2008
0.7415
0.8702
0.8513
0.8702
14,300
+0.13(+17.36%)
Oct 13, 2008
0.7415
0.7415
0.7415
0
+0.00(+0.00%)
Oct 10, 2008
0.7415
0.8466
0.7415
0.7415
11,200
-0.15(-16.59%)
Oct 09, 2008
0.8890
0.8890
0.8890
0
+0.00(+0.00%)
Oct 08, 2008
0.8890
0.8890
0.8150
0.8890
20,000
+0.03(+3.37%)
Oct 07, 2008
0.8556
0.8600
0.8510
0.8600
1,500
+0.00(+0.51%)
Oct 06, 2008
0.8556
0.9201
0.8556
0.8556
14,000
-0.08(-8.27%)
Oct 03, 2008
0.9327
0.9327
0.9327
0.9327
4,000
+0.10(+12.37%)
Oct 02, 2008
0.8300
0.9385
0.8300
0.8300
32,300
-0.18(-17.60%)
Oct 01, 2008
1.007
1.007
1.007
1.007
100
-0.03(-2.76%)
Sep 30, 2008
1.036
1.036
0.9633
1.036
2,400
+0.05(+5.49%)
Sep 29, 2008
1.016
1.020
0.9820
0.9820
3,000
-0.03(-3.31%)
Sep 26, 2008
1.016
1.016
1.014
1.016
2,700
+0.01(+0.80%)
Sep 25, 2008
1.008
1.008
1.008
1.008
0
+0.00(+0.00%)
Sep 24, 2008
1.008
1.065
1.008
1.008
6,500
-0.01(-0.98%)
Sep 23, 2008
1.113
1.065
1.018
1.018
8,300
-0.10(-8.60%)
Sep 22, 2008
1.113
1.113
1.100
1.113
2,000
+0.12(+12.34%)
Sep 19, 2008
0.9909
0.9909
0.9909
0.9909
500
+0.01(+0.60%)
Sep 18, 2008
0.9850
1.109
0.9245
0.9850
46,000
-0.02(-1.52%)
Sep 17, 2008
1.000
1.008
0.8804
1.000
21,200
+0.16(+18.55%)
Sep 16, 2008
0.8437
0.8705
0.8437
0.8437
6,314
-0.06(-6.67%)
Sep 15, 2008
0.9040
0.9490
0.8848
0.9040
33,500
-0.10(-9.55%)
Sep 12, 2008
0.9995
0.9995
0.8780
0.9995
3,700
+0.11(+12.81%)
Sep 11, 2008
0.8860
0.8860
0.8515
0.8860
3,500
-0.11(-11.13%)
Sep 10, 2008
0.9970
0.9970
0.9970
0
+0.00(+0.00%)
Sep 09, 2008
0.9970
0.9970
0.9970
0.9970
100
-0.08(-7.58%)
Sep 08, 2008
1.079
1.079
1.079
0
+0.00(+0.00%)
Sep 05, 2008
1.079
1.088
1.079
1.079
5,100
+0.02(+1.65%)
Sep 04, 2008
1.061
1.093
1.061
1.061
14,000
-0.06(-5.41%)
Sep 03, 2008
1.122
1.122
1.121
1.122
10,000
-0.01(-0.74%)
Sep 02, 2008
1.130
1.140
1.130
1.130
6,000
-0.13(-10.21%)
Aug 29, 2008
1.259
1.259
1.259
1.259
200
+0.11(+9.57%)
Aug 25, 2008
1.149
1.149
1.149
0
+0.00(+0.00%)
Aug 22, 2008
1.149
1.149
1.149
1.149
0
+0.08(+7.89%)
Aug 21, 2008
1.065
1.065
1.065
0
+0.00(+0.00%)
Aug 20, 2008
1.065
1.065
1.037
1.065
32,100
-0.07(-6.41%)
Aug 19, 2008
1.138
1.138
1.138
1.138
0
+0.00(+0.00%)
Aug 18, 2008
1.138
1.138
1.138
1.138
1,800
-0.12(-9.68%)
Aug 14, 2008
1.260
1.260
1.260
0
+0.00(+0.00%)
Aug 13, 2008
1.260
1.260
1.260
1.260
4,800
+0.16(+14.86%)
Aug 12, 2008
1.141
1.116
1.071
1.097
2,000
-0.04(-3.90%)
Aug 11, 2008
1.141
1.170
1.141
1.141
2,000
-0.04(-3.33%)
Aug 08, 2008
1.181
1.181
1.181
1.181
500
-0.13(-9.90%)
Aug 07, 2008
1.310
1.319
1.275
1.310
7,200
+0.08(+6.50%)
Aug 06, 2008
1.230
1.230
1.230
1.230
900
-0.03(-2.69%)
Aug 05, 2008
1.264
1.264
1.264
1.264
600
-0.06(-4.42%)
Aug 04, 2008
1.323
1.323
1.323
1.323
0
+0.00(+0.00%)
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
.