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, 2016
3.960
3.960
3.904
3.904
2,400
-0.06(-1.51%)
Oct 28, 2016
3.963
3.963
3.963
3.963
2,000
-0.09(-2.14%)
Oct 27, 2016
4.076
4.085
4.050
4.050
1,337
-0.01(-0.25%)
Oct 26, 2016
4.200
4.200
4.040
4.060
7,773
-0.31(-7.16%)
Oct 25, 2016
4.200
4.373
4.200
4.373
3,525
+0.34(+8.51%)
Oct 24, 2016
4.170
4.180
3.980
4.030
6,417
-0.13(-3.15%)
Oct 21, 2016
4.030
4.161
4.030
4.161
1,315
+0.06(+1.51%)
Oct 20, 2016
3.978
4.100
3.978
4.099
3,260
+0.06(+1.50%)
Oct 19, 2016
3.989
4.080
3.957
4.038
12,263
+0.15(+3.82%)
Oct 18, 2016
3.800
3.900
3.770
3.890
20,040
+0.15(+4.01%)
Oct 17, 2016
3.793
3.793
3.740
3.740
2,572
-0.08(-2.16%)
Oct 14, 2016
3.860
3.950
3.822
3.822
1,150
-0.10(-2.49%)
Oct 13, 2016
3.910
4.000
3.873
3.920
24,200
+0.27(+7.30%)
Oct 12, 2016
3.700
3.700
3.648
3.653
8,103
+0.03(+0.81%)
Oct 11, 2016
3.670
3.714
3.623
3.624
5,805
-0.06(-1.73%)
Oct 10, 2016
3.460
3.700
3.460
3.688
3,853
+0.04(+1.04%)
Oct 07, 2016
3.670
3.801
3.640
3.650
10,146
-0.02(-0.66%)
Oct 06, 2016
3.600
3.690
3.554
3.674
40,356
-0.03(-0.70%)
Oct 05, 2016
3.818
3.818
3.640
3.700
9,727
+0.01(+0.27%)
Oct 04, 2016
3.919
3.960
3.690
3.690
11,554
-0.33(-8.22%)
Oct 03, 2016
4.210
4.210
4.020
4.020
5,549
-0.17(-4.05%)
Sep 30, 2016
4.280
4.280
4.168
4.190
2,544
+0.00(+0.12%)
Sep 29, 2016
4.140
4.185
4.110
4.185
1,376
-0.04(-1.06%)
Sep 28, 2016
4.151
4.230
4.122
4.230
1,620
+0.11(+2.67%)
Sep 27, 2016
4.169
4.169
4.066
4.120
17,725
-0.10(-2.37%)
Sep 26, 2016
4.340
4.360
4.200
4.220
4,250
-0.08(-1.95%)
Sep 23, 2016
4.450
4.455
4.277
4.304
12,915
-0.20(-4.44%)
Sep 22, 2016
4.607
4.607
4.500
4.504
4,680
-0.11(-2.31%)
Sep 21, 2016
4.264
4.610
4.255
4.610
14,143
+0.45(+10.91%)
Sep 20, 2016
4.220
4.231
4.120
4.157
11,944
-0.07(-1.56%)
Sep 19, 2016
4.250
4.260
4.210
4.222
24,220
+0.19(+4.77%)
Sep 16, 2016
4.438
4.539
4.030
4.030
14,440
-0.46(-10.24%)
Sep 15, 2016
4.440
4.800
4.440
4.490
7,371
-0.15(-3.23%)
Sep 14, 2016
4.590
4.669
4.590
4.640
1,470
+0.16(+3.59%)
Sep 13, 2016
4.580
4.580
4.390
4.479
58,202
-0.24(-5.06%)
Sep 12, 2016
4.401
4.760
4.401
4.718
12,257
+0.43(+9.97%)
Sep 09, 2016
4.760
4.760
4.290
4.290
29,186
-0.48(-10.06%)
Sep 08, 2016
4.990
4.990
4.730
4.770
11,319
-0.14(-2.89%)
Sep 07, 2016
5.062
5.062
4.850
4.912
3,263
-0.17(-3.31%)
Sep 06, 2016
4.920
5.096
4.880
5.080
17,165
+0.33(+6.95%)
Sep 02, 2016
4.750
4.750
4.750
0
+0.37(+8.45%)
Sep 01, 2016
4.400
4.450
4.347
4.380
59,800
+0.10(+2.25%)
Aug 31, 2016
4.280
4.324
4.240
4.284
6,391
+0.03(+0.75%)
Aug 30, 2016
4.573
4.573
4.203
4.252
16,210
-0.34(-7.43%)
Aug 29, 2016
4.540
4.677
4.540
4.594
8,389
-0.05(-1.00%)
Aug 26, 2016
4.720
4.830
4.560
4.640
17,474
-0.07(-1.54%)
Aug 25, 2016
4.600
4.800
4.580
4.713
11,470
+0.12(+2.69%)
Aug 24, 2016
4.920
4.920
4.555
4.589
15,011
-0.36(-7.29%)
Aug 23, 2016
5.082
5.082
4.950
4.950
8,209
-0.07(-1.39%)
Aug 22, 2016
4.998
5.064
4.940
5.020
20,641
-0.10(-1.95%)
Aug 19, 2016
4.998
5.194
4.993
5.120
89,223
+0.03(+0.62%)
Aug 18, 2016
5.176
5.176
5.085
5.088
6,423
-0.13(-2.52%)
Aug 17, 2016
5.160
5.250
5.050
5.220
33,628
+0.00(+0.09%)
Aug 16, 2016
5.147
5.280
5.147
5.215
21,259
+0.07(+1.36%)
Aug 15, 2016
5.140
5.219
5.140
5.145
5,824
+0.07(+1.35%)
Aug 12, 2016
5.260
5.265
5.075
5.077
5,343
-0.02(-0.46%)
Aug 11, 2016
5.260
5.330
5.080
5.100
14,527
-0.15(-2.92%)
Aug 10, 2016
5.530
5.530
5.253
5.253
10,576
-0.06(-1.07%)
Aug 09, 2016
5.390
5.390
5.292
5.310
23,620
-0.03(-0.64%)
Aug 08, 2016
5.250
5.344
5.240
5.344
7,473
+0.08(+1.60%)
Aug 05, 2016
5.348
5.390
5.170
5.260
33,015
-0.34(-6.03%)
Aug 04, 2016
5.650
5.670
5.598
5.598
3,483
+0.07(+1.18%)
Aug 03, 2016
5.630
5.630
5.500
5.533
57,848
-0.09(-1.56%)
Aug 02, 2016
5.540
5.650
5.540
5.620
6,454
+0.13(+2.37%)
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
.