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 (%)
Nov 30, 2011
7.723
7.732
7.420
7.420
15,450
+0.15(+2.06%)
Nov 29, 2011
7.077
7.270
7.077
7.270
9,033
+0.10(+1.45%)
Nov 28, 2011
7.166
7.166
7.166
7.166
9,100
+0.41(+6.01%)
Nov 25, 2011
6.964
7.080
6.760
6.760
13,900
-0.56(-7.65%)
Nov 22, 2011
7.320
7.320
7.320
7.320
16,400
-0.02(-0.27%)
Nov 21, 2011
7.350
7.360
6.970
7.340
2,600
-0.50(-6.38%)
Nov 18, 2011
8.078
8.078
7.810
7.840
13,000
-0.10(-1.26%)
Nov 17, 2011
8.250
8.250
7.940
7.940
22,263
-0.59(-6.88%)
Nov 16, 2011
8.520
8.527
8.316
8.527
3,800
-0.13(-1.52%)
Nov 15, 2011
8.500
8.658
8.409
8.658
10,200
+0.32(+3.82%)
Nov 14, 2011
8.740
8.820
8.340
8.340
7,200
-0.49(-5.57%)
Nov 11, 2011
8.832
8.832
8.832
8.832
900
+0.19(+2.22%)
Nov 10, 2011
8.680
8.680
8.510
8.640
9,400
-0.09(-1.03%)
Nov 09, 2011
8.620
9.050
8.620
8.730
6,900
-0.45(-4.90%)
Nov 08, 2011
9.280
9.290
9.100
9.180
7,000
-0.03(-0.33%)
Nov 07, 2011
8.900
9.210
8.805
9.210
8,600
+0.50(+5.74%)
Nov 03, 2011
8.710
8.710
8.710
3,000
+0.59(+7.22%)
Nov 02, 2011
7.960
8.219
7.960
8.123
23,100
+0.29(+3.75%)
Nov 01, 2011
7.320
7.830
7.320
7.830
18,900
+0.10(+1.29%)
Oct 31, 2011
8.040
8.040
7.730
7.730
22,800
-0.68(-8.05%)
Oct 28, 2011
8.410
8.480
8.370
8.406
25,466
+0.15(+1.77%)
Oct 27, 2011
8.228
8.260
8.090
8.260
18,433
+0.53(+6.86%)
Oct 26, 2011
7.670
7.730
7.670
7.730
28,100
+0.10(+1.31%)
Oct 25, 2011
7.240
7.720
7.230
7.630
15,300
+0.42(+5.83%)
Oct 24, 2011
7.180
7.224
7.180
7.210
4,600
+0.10(+1.39%)
Oct 21, 2011
7.592
7.592
7.109
7.111
7,600
-0.16(-2.19%)
Oct 20, 2011
6.910
7.291
6.910
7.270
21,400
+0.35(+5.03%)
Oct 19, 2011
7.200
7.290
6.922
6.922
4,700
-0.55(-7.34%)
Oct 18, 2011
7.480
7.510
7.370
7.470
13,600
-0.67(-8.23%)
Oct 17, 2011
8.190
8.190
8.140
8.140
7,400
+0.17(+2.13%)
Oct 14, 2011
8.100
8.100
7.967
7.970
9,729
+0.06(+0.73%)
Oct 13, 2011
7.790
7.914
7.726
7.913
200,100
-0.20(-2.43%)
Oct 12, 2011
7.980
8.264
7.910
8.110
12,500
+0.50(+6.57%)
Oct 11, 2011
7.630
7.630
7.610
7.610
2,300
+0.05(+0.66%)
Oct 10, 2011
7.660
7.660
7.560
7.560
3,100
+0.05(+0.66%)
Oct 07, 2011
7.780
7.780
7.430
7.510
3,600
-0.22(-2.84%)
Oct 06, 2011
7.720
7.755
7.650
7.730
11,400
+0.20(+2.66%)
Oct 05, 2011
7.786
7.786
7.530
7.530
6,500
-0.02(-0.26%)
Oct 04, 2011
7.810
7.887
7.150
7.550
11,375
-0.72(-8.71%)
Oct 03, 2011
8.330
8.530
8.160
8.270
11,200
+0.06(+0.73%)
Sep 30, 2011
8.386
8.520
8.147
8.210
7,300
-0.14(-1.68%)
Sep 29, 2011
9.060
9.110
8.300
8.350
18,000
-0.69(-7.66%)
Sep 28, 2011
9.360
9.480
9.040
9.043
5,500
-0.26(-2.79%)
Sep 27, 2011
9.059
9.370
9.059
9.303
3,400
+0.57(+6.56%)
Sep 26, 2011
8.650
8.770
8.570
8.730
10,796
-0.17(-1.91%)
Sep 23, 2011
8.800
9.109
8.350
8.900
9,727
-0.31(-3.37%)
Sep 22, 2011
8.970
9.420
8.970
9.210
10,046
-0.75(-7.53%)
Sep 21, 2011
10.00
10.10
9.910
9.960
4,700
-0.19(-1.88%)
Sep 20, 2011
9.650
10.25
9.650
10.15
2,000
+0.53(+5.52%)
Sep 19, 2011
9.960
9.960
9.510
9.620
11,200
-0.31(-3.12%)
Sep 16, 2011
10.25
10.28
9.820
9.930
6,000
-0.22(-2.17%)
Sep 15, 2011
9.810
10.15
9.810
10.15
37,600
-0.09(-0.83%)
Sep 14, 2011
10.25
10.29
10.24
10.24
46,663
+0.03(+0.29%)
Sep 13, 2011
10.13
10.29
10.13
10.21
43,500
+0.22(+2.16%)
Sep 12, 2011
10.19
10.27
9.900
9.990
36,900
-0.31(-3.01%)
Sep 09, 2011
10.09
10.40
10.09
10.30
36,000
+0.11(+1.08%)
Sep 08, 2011
9.850
10.19
9.840
10.19
13,790
+0.70(+7.38%)
Sep 07, 2011
9.218
9.493
9.160
9.490
9,800
+0.11(+1.17%)
Sep 06, 2011
8.880
9.540
8.840
9.380
10,973
+0.42(+4.69%)
Sep 02, 2011
8.270
8.980
8.270
8.960
9,500
+0.74(+9.03%)
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
.