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, 2019
3.250
3.250
3.172
3.250
14,162
+0.14(+4.39%)
Oct 30, 2019
3.096
3.113
3.032
3.113
7,605
-0.05(-1.47%)
Oct 29, 2019
3.132
3.160
3.132
3.160
2,700
+0.05(+1.65%)
Oct 28, 2019
3.103
3.156
3.103
3.109
12,618
-0.06(-1.94%)
Oct 25, 2019
3.330
3.330
3.147
3.170
3,700
+0.02(+0.63%)
Oct 24, 2019
3.111
3.150
3.111
3.150
2,650
+0.10(+3.28%)
Oct 23, 2019
3.050
3.050
3.031
3.050
16,938
+0.04(+1.33%)
Oct 22, 2019
2.962
3.010
2.897
3.010
156,254
+0.05(+1.79%)
Oct 21, 2019
3.113
3.113
2.950
2.957
4,748
-0.15(-4.92%)
Oct 18, 2019
3.130
3.130
3.090
3.110
3,700
-0.05(-1.58%)
Oct 17, 2019
3.150
3.193
3.145
3.160
7,460
+0.04(+1.28%)
Oct 16, 2019
3.122
3.130
3.101
3.120
7,050
+0.04(+1.42%)
Oct 15, 2019
3.130
3.130
3.076
3.076
6,949
-0.05(-1.72%)
Oct 11, 2019
3.130
3.130
3.130
0
-0.04(-1.38%)
Oct 10, 2019
3.110
3.210
3.075
3.174
2,980
+0.03(+0.97%)
Oct 09, 2019
3.180
3.180
3.143
3.143
1,750
-0.21(-6.16%)
Oct 08, 2019
3.373
3.380
3.341
3.350
3,000
+0.06(+1.82%)
Oct 07, 2019
3.309
3.380
3.290
3.290
52,460
-0.11(-3.24%)
Oct 04, 2019
3.400
3.400
3.400
60
+0.00(+0.00%)
Oct 03, 2019
3.408
3.408
3.400
3.400
1,586
-0.02(-0.58%)
Oct 02, 2019
3.400
3.450
3.400
3.420
17,273
+0.27(+8.57%)
Oct 01, 2019
3.150
3.150
3.150
3.150
625
-0.08(-2.54%)
Sep 30, 2019
3.300
3.300
3.200
3.232
16,415
-0.12(-3.52%)
Sep 27, 2019
3.180
3.360
3.180
3.350
7,000
-0.06(-1.75%)
Sep 26, 2019
3.485
3.485
3.409
3.409
6,600
-0.06(-1.74%)
Sep 25, 2019
3.565
3.586
3.460
3.470
4,850
-0.12(-3.34%)
Sep 24, 2019
3.543
3.590
3.543
3.590
4,250
+0.00(+0.14%)
Sep 23, 2019
3.530
3.585
3.490
3.585
12,080
+0.07(+2.12%)
Sep 20, 2019
3.250
3.510
3.250
3.510
2,400
+0.26(+8.02%)
Sep 19, 2019
3.310
3.310
3.250
3.250
8,964
+0.03(+0.83%)
Sep 18, 2019
3.290
3.322
3.223
3.223
4,600
-0.09(-2.62%)
Sep 17, 2019
2.970
3.310
2.970
3.310
11,500
+0.18(+5.75%)
Sep 16, 2019
3.220
3.220
3.100
3.130
52,454
-0.09(-2.79%)
Sep 13, 2019
3.360
3.360
3.217
3.220
71,900
-0.31(-8.78%)
Sep 12, 2019
3.300
3.530
3.300
3.530
4,098
+0.14(+4.02%)
Sep 11, 2019
3.435
3.450
3.373
3.394
3,930
-0.05(-1.50%)
Sep 10, 2019
3.480
3.480
3.420
3.445
17,544
-0.03(-1.00%)
Sep 09, 2019
3.570
3.601
3.472
3.480
17,574
-0.13(-3.60%)
Sep 06, 2019
3.630
3.670
3.610
3.610
27,700
+0.00(+0.00%)
Sep 05, 2019
3.635
3.635
3.576
3.610
104,219
-0.12(-3.20%)
Sep 04, 2019
3.670
3.733
3.650
3.729
12,187
-0.00(-0.01%)
Sep 03, 2019
3.750
3.760
3.730
3.730
7,986
+0.06(+1.63%)
Aug 30, 2019
3.770
3.770
3.670
3.670
60,900
-0.06(-1.61%)
Aug 29, 2019
3.800
3.800
3.715
3.730
13,600
-0.14(-3.62%)
Aug 28, 2019
3.890
3.916
3.861
3.870
11,366
+0.00(+0.00%)
Aug 27, 2019
3.847
3.918
3.847
3.870
15,854
+0.07(+1.83%)
Aug 26, 2019
3.817
3.930
3.800
3.800
122,805
-0.10(-2.65%)
Aug 23, 2019
3.865
3.910
3.850
3.904
13,400
+0.23(+6.12%)
Aug 22, 2019
3.660
3.690
3.660
3.679
24,980
-0.03(-0.86%)
Aug 21, 2019
3.692
3.739
3.692
3.711
15,685
-0.03(-0.78%)
Aug 20, 2019
3.642
3.763
3.642
3.740
50,625
+0.11(+3.03%)
Aug 19, 2019
3.550
3.660
3.498
3.630
33,245
+0.00(+0.00%)
Aug 16, 2019
3.630
3.780
3.630
3.630
63,000
-0.21(-5.47%)
Aug 15, 2019
3.700
3.860
3.700
3.840
16,545
+0.04(+1.06%)
Aug 14, 2019
3.900
3.900
3.790
3.800
8,395
-0.07(-1.81%)
Aug 13, 2019
4.026
4.026
3.800
3.870
18,643
-0.08(-2.13%)
Aug 12, 2019
3.986
3.989
3.932
3.954
14,574
+0.09(+2.22%)
Aug 09, 2019
4.075
4.075
3.868
3.868
20,100
-0.22(-5.42%)
Aug 08, 2019
4.038
4.175
4.005
4.090
9,093
+0.09(+2.25%)
Aug 07, 2019
4.120
4.270
4.000
4.000
14,203
+0.20(+5.36%)
Aug 06, 2019
3.789
3.925
3.670
3.796
145,782
-0.52(-12.12%)
Aug 05, 2019
4.235
4.330
4.170
4.320
15,057
+0.18(+4.35%)
Aug 02, 2019
4.151
4.200
4.130
4.140
30,300
-0.01(-0.30%)
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
.