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, 2017
2.540
2.540
2.470
2.470
10,077
-0.07(-2.79%)
Nov 29, 2017
2.560
2.570
2.540
2.541
22,553
-0.09(-3.38%)
Nov 28, 2017
2.630
2.630
2.630
2.630
500
-0.02(-0.76%)
Nov 27, 2017
2.660
2.660
2.650
2.650
1,800
-0.01(-0.49%)
Nov 24, 2017
2.600
2.671
2.600
2.663
1,650
+0.03(+1.16%)
Nov 22, 2017
2.630
2.640
2.630
2.632
3,900
-0.00(-0.08%)
Nov 20, 2017
2.635
2.635
2.635
0
+0.01(+0.56%)
Nov 17, 2017
2.420
2.660
2.420
2.620
32,630
+0.11(+4.38%)
Nov 16, 2017
2.440
2.510
2.440
2.510
36,138
-0.01(-0.24%)
Nov 15, 2017
2.547
2.547
2.516
2.516
1,300
-0.06(-2.48%)
Nov 14, 2017
2.632
2.632
2.580
2.580
84,260
-0.08(-3.01%)
Nov 13, 2017
2.646
2.660
2.642
2.660
17,600
+0.00(+0.00%)
Nov 10, 2017
2.675
2.679
2.650
2.660
21,550
-0.01(-0.34%)
Nov 09, 2017
2.630
2.669
2.630
2.669
4,700
+0.06(+2.26%)
Nov 08, 2017
2.620
2.669
2.588
2.610
11,300
-0.03(-0.99%)
Nov 07, 2017
2.610
2.660
2.610
2.636
5,250
+0.02(+0.61%)
Nov 06, 2017
2.539
2.640
2.535
2.620
7,624
+0.10(+3.97%)
Nov 03, 2017
2.511
2.534
2.510
2.520
4,744
+0.01(+0.41%)
Nov 02, 2017
2.580
2.580
2.510
2.510
3,565
-0.07(-2.72%)
Nov 01, 2017
2.530
2.580
2.530
2.580
400
+0.11(+4.62%)
Oct 31, 2017
2.482
2.500
2.470
2.466
21,678
-0.02(-0.96%)
Oct 30, 2017
2.463
2.490
2.463
2.490
8,150
+0.05(+2.05%)
Oct 27, 2017
2.440
2.440
2.440
2.440
5,250
-0.00(-0.19%)
Oct 26, 2017
2.446
2.470
2.445
2.445
23,100
-0.04(-1.42%)
Oct 25, 2017
2.520
2.520
2.480
2.480
10,950
-0.04(-1.59%)
Oct 24, 2017
2.584
2.584
2.520
2.520
27,354
-0.14(-5.35%)
Oct 23, 2017
2.611
2.670
2.611
2.663
44,700
+0.01(+0.47%)
Oct 20, 2017
2.640
2.650
2.640
2.650
2,400
+0.01(+0.38%)
Oct 19, 2017
2.610
2.640
2.600
2.640
9,500
+0.02(+0.58%)
Oct 18, 2017
2.598
2.625
2.598
2.625
9,275
-0.02(-0.58%)
Oct 17, 2017
2.627
2.664
2.610
2.640
333,390
+0.04(+1.38%)
Oct 16, 2017
2.730
2.730
2.600
2.604
18,050
-0.14(-5.13%)
Oct 13, 2017
2.744
2.750
2.707
2.745
5,275
-0.00(-0.17%)
Oct 12, 2017
2.769
2.769
2.750
2.750
6,110
+0.05(+1.98%)
Oct 11, 2017
2.730
2.730
2.640
2.696
41,175
-0.05(-1.76%)
Oct 10, 2017
2.780
2.780
2.745
2.745
7,200
-0.04(-1.26%)
Oct 09, 2017
2.680
2.790
2.680
2.780
5,600
+0.03(+1.11%)
Oct 06, 2017
2.763
2.763
2.737
2.750
2,300
+0.05(+1.74%)
Oct 05, 2017
2.703
2.703
2.703
2.703
100
-0.04(-1.57%)
Oct 04, 2017
2.759
2.759
2.740
2.746
3,200
+0.01(+0.21%)
Oct 03, 2017
2.690
2.740
2.690
2.740
1,215
+0.07(+2.47%)
Oct 02, 2017
2.640
2.710
2.630
2.674
91,726
+0.02(+0.91%)
Sep 29, 2017
2.680
2.680
2.650
2.650
5,800
-0.01(-0.28%)
Sep 28, 2017
2.660
2.670
2.636
2.657
3,957
+0.00(+0.01%)
Sep 27, 2017
2.738
2.754
2.657
2.657
10,800
-0.10(-3.72%)
Sep 26, 2017
2.790
2.800
2.747
2.760
15,532
-0.06(-2.13%)
Sep 25, 2017
2.782
2.821
2.780
2.820
11,477
+0.05(+1.72%)
Sep 22, 2017
2.808
2.809
2.772
2.772
5,931
-0.00(-0.15%)
Sep 21, 2017
2.640
2.777
2.640
2.777
5,800
+0.12(+4.61%)
Sep 20, 2017
2.784
2.801
2.650
2.654
19,343
-0.15(-5.47%)
Sep 19, 2017
2.845
2.854
2.770
2.808
16,100
+0.04(+1.38%)
Sep 18, 2017
2.680
2.770
2.651
2.770
104,700
+0.15(+5.73%)
Sep 15, 2017
2.626
2.626
2.571
2.620
6,228
-0.01(-0.34%)
Sep 14, 2017
2.652
2.670
2.624
2.629
16,050
-0.04(-1.61%)
Sep 13, 2017
2.760
2.760
2.660
2.672
26,550
-0.09(-3.19%)
Sep 12, 2017
2.769
2.770
2.760
2.760
4,625
+0.00(+0.00%)
Sep 11, 2017
2.759
2.810
2.745
2.760
16,960
-0.01(-0.52%)
Sep 08, 2017
2.812
2.812
2.760
2.775
23,250
-0.06(-1.96%)
Sep 07, 2017
2.840
2.870
2.808
2.830
16,700
-0.04(-1.40%)
Sep 06, 2017
2.883
2.883
2.850
2.870
3,750
+0.01(+0.28%)
Sep 05, 2017
2.915
2.915
2.862
2.862
30,862
+0.00(+0.11%)
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
.