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 29, 2010
12.01
12.03
11.89
12.00
9,500
+0.20(+1.68%)
Oct 28, 2010
11.75
11.91
11.75
11.80
19,700
+0.25(+2.13%)
Oct 27, 2010
11.46
11.56
11.00
11.56
15,300
+0.26(+2.27%)
Oct 25, 2010
10.98
11.30
10.95
11.30
12,890
+0.54(+5.02%)
Oct 22, 2010
10.68
10.77
10.67
10.76
11,576
+0.06(+0.56%)
Oct 21, 2010
10.76
10.76
10.67
10.70
8,400
-0.15(-1.36%)
Oct 20, 2010
10.68
10.93
10.68
10.85
10,000
+0.39(+3.69%)
Oct 19, 2010
10.58
10.83
10.43
10.46
33,640
-0.71(-6.33%)
Oct 18, 2010
10.67
11.18
10.65
11.17
10,260
+0.40(+3.74%)
Oct 15, 2010
10.88
10.88
10.72
10.77
19,700
-0.28(-2.57%)
Oct 14, 2010
11.16
11.25
11.05
11.05
19,800
+0.07(+0.64%)
Oct 13, 2010
10.61
11.18
10.61
10.98
122,166
+0.52(+5.02%)
Oct 12, 2010
10.34
10.54
10.34
10.46
9,405
+0.09(+0.82%)
Oct 11, 2010
10.92
10.92
10.31
10.37
6,362
+0.01(+0.05%)
Oct 08, 2010
10.10
10.36
10.02
10.36
6,500
+0.33(+3.33%)
Oct 07, 2010
10.03
10.03
10.03
10.03
2,200
-0.07(-0.69%)
Oct 06, 2010
9.830
10.10
9.830
10.10
44,224
+0.34(+3.47%)
Oct 05, 2010
9.586
9.850
9.536
9.761
27,773
+0.45(+4.85%)
Oct 04, 2010
9.530
9.530
9.213
9.310
20,400
-0.36(-3.73%)
Oct 01, 2010
9.572
9.865
9.572
9.671
13,500
+0.32(+3.42%)
Sep 30, 2010
9.457
9.457
9.349
9.351
8,400
+0.17(+1.85%)
Sep 29, 2010
9.197
9.197
9.139
9.181
26,000
+0.03(+0.31%)
Sep 28, 2010
9.084
9.153
8.990
9.153
12,800
+0.02(+0.25%)
Sep 27, 2010
8.946
9.130
8.946
9.130
7,200
+0.11(+1.26%)
Sep 24, 2010
8.937
9.070
8.930
9.017
8,151
+0.21(+2.43%)
Sep 23, 2010
8.910
9.017
8.706
8.803
25,600
-0.17(-1.87%)
Sep 22, 2010
9.264
9.300
8.944
8.970
50,330
+0.02(+0.26%)
Sep 21, 2010
9.060
9.120
8.720
8.947
26,430
-0.14(-1.57%)
Sep 20, 2010
9.293
9.343
9.090
9.090
11,700
-0.08(-0.89%)
Sep 17, 2010
9.400
9.400
9.172
9.172
10,800
-0.04(-0.41%)
Sep 15, 2010
9.530
9.530
9.210
9.210
35,931
-0.24(-2.52%)
Sep 14, 2010
9.426
9.512
9.420
9.448
12,682
+0.20(+2.14%)
Sep 13, 2010
9.000
9.250
9.000
9.250
8,800
+0.16(+1.75%)
Sep 10, 2010
8.618
9.091
8.618
9.091
28,520
+0.36(+4.14%)
Sep 09, 2010
8.999
8.999
8.603
8.730
56,853
-0.19(-2.12%)
Sep 08, 2010
9.240
9.476
8.878
8.919
28,825
-0.11(-1.19%)
Sep 07, 2010
8.770
9.046
8.770
9.026
38,800
+0.36(+4.11%)
Sep 03, 2010
8.487
8.750
8.448
8.670
15,356
+0.43(+5.22%)
Sep 02, 2010
8.300
8.330
8.240
8.240
9,213
+0.06(+0.73%)
Sep 01, 2010
8.286
8.424
8.180
8.180
10,800
-0.09(-1.14%)
Aug 31, 2010
8.306
8.317
8.274
8.274
31,600
+0.14(+1.67%)
Aug 30, 2010
8.144
8.220
8.138
8.138
17,700
+0.01(+0.10%)
Aug 27, 2010
8.139
8.175
8.020
8.130
14,995
+0.06(+0.75%)
Aug 26, 2010
8.188
8.188
8.040
8.069
15,512
-0.01(-0.12%)
Aug 25, 2010
7.984
8.118
7.962
8.079
23,222
+0.08(+0.99%)
Aug 24, 2010
7.760
8.083
7.760
8.000
79,430
-0.26(-3.18%)
Aug 23, 2010
8.350
8.350
8.230
8.262
59,800
-0.22(-2.54%)
Aug 20, 2010
8.322
8.477
8.322
8.477
39,130
-0.06(-0.73%)
Aug 19, 2010
8.479
8.600
8.479
8.540
47,255
+0.04(+0.47%)
Aug 18, 2010
8.348
8.500
8.332
8.500
10,900
+0.16(+1.92%)
Aug 17, 2010
8.331
8.404
8.270
8.340
18,170
+0.11(+1.38%)
Aug 16, 2010
8.155
8.349
8.155
8.226
41,100
+0.12(+1.44%)
Aug 13, 2010
8.169
8.200
8.000
8.110
23,137
+0.01(+0.12%)
Aug 12, 2010
8.072
8.408
8.047
8.100
20,344
+0.25(+3.18%)
Aug 11, 2010
7.870
7.914
7.814
7.850
44,299
-0.06(-0.76%)
Aug 10, 2010
7.815
7.910
7.815
7.910
4,350
-0.03(-0.43%)
Aug 09, 2010
7.940
7.990
7.890
7.944
17,339
+0.02(+0.29%)
Aug 06, 2010
7.940
7.940
7.901
7.921
8,150
+0.05(+0.65%)
Aug 05, 2010
8.069
8.147
7.870
7.870
20,576
-0.03(-0.39%)
Aug 04, 2010
7.975
8.040
7.860
7.901
15,250
+0.30(+3.96%)
Aug 03, 2010
7.225
7.680
7.225
7.600
25,750
+0.83(+12.26%)
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
.