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, 2014
2.497
2.650
2.209
2.600
10,090
-0.06(-2.26%)
Oct 30, 2014
3.170
3.170
2.610
2.660
12,093
-0.77(-22.47%)
Oct 24, 2014
3.431
3.431
3.431
0
+0.04(+1.21%)
Oct 23, 2014
3.420
3.420
3.390
3.390
900
-0.22(-6.09%)
Oct 22, 2014
3.640
3.640
3.590
3.610
2,600
-0.22(-5.75%)
Oct 21, 2014
3.880
3.880
3.830
3.830
5,400
+0.12(+3.24%)
Oct 20, 2014
3.740
3.740
3.710
3.710
300
+0.01(+0.27%)
Oct 17, 2014
3.791
3.791
3.700
3.700
885
-0.13(-3.40%)
Oct 16, 2014
3.830
3.830
3.830
3.830
100
+0.06(+1.50%)
Oct 15, 2014
3.773
3.773
3.773
3.773
300
+0.02(+0.62%)
Oct 14, 2014
3.750
3.750
3.750
3.750
2,822
+0.18(+5.04%)
Oct 10, 2014
3.570
3.570
3.570
0
-0.09(-2.46%)
Oct 09, 2014
3.650
3.701
3.650
3.660
3,224
-0.17(-4.33%)
Oct 08, 2014
3.720
3.826
3.720
3.826
1,300
+0.40(+11.79%)
Oct 07, 2014
3.447
3.447
3.422
3.422
4,650
+0.00(+0.12%)
Oct 06, 2014
3.418
3.418
3.418
3.418
160
+0.05(+1.51%)
Oct 03, 2014
3.485
3.491
3.367
3.367
16,418
-0.13(-3.79%)
Oct 01, 2014
3.500
3.500
3.500
0
-0.08(-2.16%)
Sep 30, 2014
3.560
3.629
3.560
3.577
1,276
-0.05(-1.45%)
Sep 29, 2014
3.640
3.680
3.600
3.630
11,076
-0.00(-0.09%)
Sep 25, 2014
3.633
3.633
3.633
0
-0.01(-0.29%)
Sep 24, 2014
3.644
3.644
3.644
3.644
2,407
-0.02(-0.43%)
Sep 23, 2014
3.545
3.660
3.545
3.660
3,000
+0.14(+4.02%)
Sep 22, 2014
3.640
3.670
3.519
3.519
4,250
+0.19(+5.67%)
Sep 19, 2014
3.369
3.370
3.329
3.330
5,605,766
-0.15(-4.31%)
Sep 18, 2014
3.640
3.640
3.480
3.480
10,635
-0.38(-9.76%)
Sep 15, 2014
3.856
3.856
3.856
0
-0.17(-4.32%)
Sep 12, 2014
4.050
4.050
4.030
4.030
262
-0.15(-3.59%)
Sep 11, 2014
3.950
4.180
3.950
4.180
1,300
+0.18(+4.48%)
Sep 10, 2014
4.043
4.043
4.001
4.001
1,105
-0.09(-2.20%)
Sep 09, 2014
3.912
4.091
3.912
4.091
1,200
+0.07(+1.71%)
Sep 08, 2014
4.022
4.022
4.022
4.022
500
-0.08(-1.84%)
Sep 05, 2014
4.045
4.097
4.045
4.097
2,820
-0.08(-1.81%)
Sep 04, 2014
4.443
4.520
4.130
4.173
16,347
-0.35(-7.67%)
Sep 03, 2014
4.520
4.520
4.520
4.520
200
+0.09(+2.05%)
Sep 02, 2014
4.410
4.429
4.410
4.429
777
-0.12(-2.60%)
Aug 26, 2014
4.547
4.547
4.547
0
-0.10(-2.21%)
Aug 21, 2014
4.650
4.650
4.650
0
-0.17(-3.62%)
Aug 20, 2014
4.825
4.825
4.825
4.825
288
+0.10(+2.09%)
Aug 19, 2014
4.710
4.726
4.710
4.726
468
-0.04(-0.93%)
Aug 18, 2014
4.690
4.770
4.690
4.770
3,219
+0.07(+1.49%)
Aug 15, 2014
4.666
4.700
4.666
4.700
1,155
-0.03(-0.73%)
Aug 14, 2014
4.734
4.734
4.734
4.734
250
+0.02(+0.52%)
Aug 13, 2014
4.800
4.800
4.645
4.710
11,558
-0.10(-2.08%)
Aug 12, 2014
4.738
4.846
4.738
4.810
1,600
+0.06(+1.26%)
Aug 11, 2014
4.811
4.840
4.750
4.750
3,932
-0.05(-1.03%)
Aug 08, 2014
4.780
4.819
4.780
4.799
4,024
+0.02(+0.40%)
Aug 07, 2014
4.484
5.000
4.484
4.780
4,733
+0.43(+9.89%)
Aug 06, 2014
4.327
4.351
4.301
4.350
3,510
+0.19(+4.58%)
Aug 05, 2014
4.181
4.181
3.950
4.160
7,008
-0.14(-3.27%)
Aug 04, 2014
4.230
4.370
4.230
4.300
3,250
+0.04(+0.94%)
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
.