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, 2016
3.059
3.080
3.011
3.040
27,618
+0.02(+0.66%)
Nov 29, 2016
3.029
3.043
3.000
3.020
13,664
-0.08(-2.55%)
Nov 28, 2016
2.973
3.099
2.973
3.099
28,900
+0.11(+3.52%)
Nov 25, 2016
3.001
3.001
2.994
2.994
313
+0.01(+0.49%)
Nov 23, 2016
2.979
2.979
2.979
0
-0.18(-5.78%)
Nov 22, 2016
3.237
3.237
3.144
3.162
8,830
-0.10(-2.99%)
Nov 21, 2016
3.297
3.297
3.259
3.259
5,426
+0.05(+1.53%)
Nov 18, 2016
3.204
3.219
3.180
3.210
21,130
+0.05(+1.58%)
Nov 17, 2016
3.350
3.350
3.130
3.160
5,640
-0.13(-4.03%)
Nov 16, 2016
3.391
3.391
3.220
3.293
3,900
-0.08(-2.32%)
Nov 15, 2016
3.303
3.410
3.303
3.371
2,945
+0.18(+5.67%)
Nov 14, 2016
3.160
3.250
3.010
3.190
21,291
+0.00(+0.03%)
Nov 11, 2016
3.360
3.380
3.180
3.189
36,859
-0.18(-5.33%)
Nov 10, 2016
3.607
3.607
3.310
3.369
21,170
-0.16(-4.57%)
Nov 09, 2016
3.790
3.814
3.460
3.530
18,162
-0.14(-3.81%)
Nov 08, 2016
3.600
3.705
3.590
3.670
5,880
-0.16(-4.18%)
Nov 07, 2016
3.731
3.830
3.731
3.830
3,454
-0.15(-3.74%)
Nov 04, 2016
4.000
4.000
3.890
3.979
5,144
-0.02(-0.47%)
Nov 03, 2016
4.066
4.110
3.998
3.998
11,400
-0.01(-0.31%)
Nov 02, 2016
4.277
4.286
4.010
4.010
7,165
-0.13(-3.25%)
Nov 01, 2016
4.045
4.222
4.014
4.145
10,963
+0.24(+6.18%)
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%)
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
.