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 (%)
Feb 28, 2014
3.836
3.836
3.836
3.836
0
-0.18(-4.57%)
Feb 26, 2014
4.020
4.020
4.020
0
-0.11(-2.69%)
Feb 24, 2014
4.131
4.131
4.131
0
+0.15(+3.73%)
Feb 21, 2014
4.018
4.075
3.982
3.982
0
+0.11(+2.89%)
Feb 20, 2014
3.780
3.870
3.780
3.870
2,400
+0.12(+3.30%)
Feb 19, 2014
3.840
3.840
3.747
3.747
3,511
-0.11(-2.93%)
Feb 18, 2014
3.731
3.860
3.731
3.860
3,830
+0.11(+3.02%)
Feb 14, 2014
3.747
3.747
3.747
0
+0.08(+2.12%)
Feb 13, 2014
3.640
3.669
3.640
3.669
5,500
+0.02(+0.67%)
Feb 12, 2014
3.771
3.780
3.610
3.645
18,300
-0.18(-4.64%)
Feb 11, 2014
3.700
3.822
3.697
3.822
3,400
+0.12(+3.28%)
Feb 10, 2014
3.692
3.750
3.692
3.700
5,254
+0.15(+4.24%)
Feb 07, 2014
3.530
3.550
3.530
3.550
0
+0.08(+2.18%)
Feb 06, 2014
3.428
3.474
3.428
3.474
1,599
-0.09(-2.39%)
Feb 05, 2014
3.525
3.559
3.525
3.559
1,200
+0.09(+2.61%)
Feb 04, 2014
3.469
3.469
3.469
3.469
1,000
+0.16(+4.80%)
Feb 03, 2014
3.314
3.375
3.310
3.310
6,720
+0.08(+2.32%)
Jan 30, 2014
3.235
3.235
3.235
3.235
0
-0.12(-3.53%)
Jan 29, 2014
3.353
3.353
3.353
3.353
200
+0.09(+2.82%)
Jan 28, 2014
3.273
3.273
3.250
3.261
4,782
-0.08(-2.30%)
Jan 27, 2014
3.387
3.387
3.314
3.338
2,650
+0.02(+0.54%)
Jan 24, 2014
3.368
3.368
3.134
3.320
0
-0.17(-4.87%)
Jan 23, 2014
3.403
3.550
3.403
3.490
34,433
+0.21(+6.55%)
Jan 22, 2014
3.420
3.420
3.276
3.276
17,400
-0.12(-3.42%)
Jan 21, 2014
3.340
3.392
3.340
3.392
9,350
+0.10(+3.09%)
Jan 17, 2014
3.290
3.290
3.290
0
+0.25(+8.15%)
Jan 16, 2014
3.042
3.042
3.042
3.042
500
+0.00(+0.07%)
Jan 13, 2014
3.040
3.040
3.040
3.040
0
+0.32(+11.93%)
Jan 09, 2014
2.716
2.716
2.716
2.716
0
-0.04(-1.41%)
Jan 07, 2014
2.755
2.755
2.755
400
-0.12(-4.01%)
Jan 06, 2014
2.881
2.885
2.870
2.870
5,500
+0.21(+8.00%)
Jan 02, 2014
2.657
2.657
2.657
2.657
0
+0.02(+0.66%)
Dec 31, 2013
2.640
2.640
2.640
0
-0.01(-0.39%)
Dec 30, 2013
2.650
2.650
2.650
2.650
1,200
+0.02(+0.78%)
Dec 27, 2013
2.580
2.630
2.550
2.630
0
-0.03(-1.13%)
Dec 26, 2013
2.660
2.660
2.660
2.660
2,000
+0.07(+2.62%)
Dec 24, 2013
2.592
2.592
2.592
2.592
2,400
+0.18(+7.24%)
Dec 23, 2013
2.407
2.418
2.390
2.417
2,100
-0.08(-3.13%)
Dec 20, 2013
2.495
2.495
2.495
2.495
0
-0.11(-4.41%)
Dec 18, 2013
2.610
2.610
2.610
0
+0.08(+3.24%)
Dec 17, 2013
2.450
2.528
2.450
2.528
5,000
+0.09(+3.52%)
Dec 16, 2013
2.442
2.442
2.442
2.442
200
-0.03(-1.17%)
Dec 13, 2013
2.424
2.471
2.424
2.471
0
+0.08(+3.19%)
Dec 12, 2013
2.305
2.395
2.305
2.395
500
-0.12(-4.64%)
Dec 11, 2013
2.534
2.534
2.508
2.511
10,250
-0.01(-0.55%)
Dec 10, 2013
2.615
2.615
2.514
2.525
6,700
+0.10(+4.34%)
Dec 09, 2013
2.422
2.422
2.420
2.420
1,850
+0.10(+4.49%)
Dec 06, 2013
2.479
2.500
2.316
2.316
2,700
-0.24(-9.32%)
Dec 05, 2013
2.554
2.554
2.554
2.554
400
+0.13(+5.52%)
Dec 04, 2013
2.380
2.421
2.380
2.421
1,000
+0.19(+8.28%)
Dec 03, 2013
2.235
2.235
2.235
2.235
3,900
-0.18(-7.63%)
Dec 02, 2013
2.490
2.490
2.420
2.420
400
-0.24(-8.88%)
Nov 29, 2013
2.630
2.665
2.630
2.656
6,600
+0.06(+2.14%)
Nov 27, 2013
2.600
2.601
2.600
2.600
10,000
-0.00(-0.06%)
Nov 26, 2013
2.602
2.602
2.602
2.602
128,959
+0.07(+2.83%)
Nov 25, 2013
2.550
2.550
2.530
2.530
600
-0.17(-6.30%)
Nov 21, 2013
2.700
2.700
2.700
2.700
0
-0.02(-0.74%)
Nov 20, 2013
2.890
2.890
2.720
2.720
4,400
-0.23(-7.80%)
Nov 18, 2013
2.950
2.950
2.950
0
-0.09(-2.98%)
Nov 15, 2013
2.830
3.042
2.830
3.041
7,500
+0.29(+10.57%)
Nov 14, 2013
2.860
2.860
2.750
2.750
3,600
-0.07(-2.56%)
Nov 13, 2013
2.640
2.822
2.640
2.822
1,400
+0.16(+6.06%)
Nov 11, 2013
2.661
2.661
2.661
0
+0.06(+2.35%)
Nov 08, 2013
2.610
2.610
2.574
2.600
800
-0.15(-5.35%)
Nov 07, 2013
2.755
2.755
2.745
2.747
7,100
-0.02(-0.83%)
Nov 06, 2013
2.770
2.770
2.770
2.770
100
+0.07(+2.59%)
Nov 05, 2013
2.700
2.700
2.700
2.700
300
-0.03(-1.10%)
Nov 04, 2013
2.680
2.730
2.680
2.730
200
+0.07(+2.63%)
Nov 01, 2013
2.660
2.660
2.660
2.660
100
-0.09(-3.27%)
Oct 30, 2013
2.750
2.750
2.750
0
-0.05(-1.79%)
Oct 25, 2013
2.800
2.800
2.800
0
+0.10(+3.70%)
Oct 23, 2013
2.700
2.700
2.700
0
-0.00(-0.16%)
Oct 22, 2013
2.520
2.725
2.482
2.704
4,400
+0.21(+8.60%)
Oct 21, 2013
2.481
2.490
2.481
2.490
400
-0.01(-0.56%)
Oct 17, 2013
2.504
2.504
2.504
0
+0.10(+4.34%)
Oct 16, 2013
2.337
2.400
2.337
2.400
1,300
+0.15(+6.67%)
Oct 15, 2013
2.250
2.250
2.250
2.250
100
-0.00(-0.09%)
Oct 14, 2013
2.252
2.252
2.252
2.252
400
+0.01(+0.54%)
Oct 11, 2013
2.240
2.240
2.240
2.240
500
-0.23(-9.37%)
Oct 10, 2013
2.404
2.472
2.404
2.472
2,500
+0.12(+5.23%)
Oct 09, 2013
2.403
2.403
2.349
2.349
5,500
-0.14(-5.44%)
Oct 08, 2013
2.484
2.484
2.484
2.484
6,000
+0.11(+4.78%)
Oct 07, 2013
2.377
2.377
2.371
2.371
1,600
+0.04(+1.70%)
Oct 03, 2013
2.331
2.331
2.331
2.331
0
+0.10(+4.39%)
Oct 02, 2013
2.233
2.233
2.233
2.233
2,000
-0.02(-0.94%)
Oct 01, 2013
2.304
2.304
2.254
2.254
5,860
-0.17(-6.86%)
Sep 27, 2013
2.420
2.420
2.420
0
+0.08(+3.42%)
Sep 26, 2013
2.340
2.340
2.340
2.340
400
-0.16(-6.40%)
Sep 25, 2013
2.280
2.500
2.271
2.500
33,000
+0.24(+10.74%)
Sep 24, 2013
2.100
2.258
2.100
2.257
12,700
-0.02(-0.72%)
Sep 23, 2013
2.242
2.286
2.242
2.274
4,000
+0.05(+2.43%)
Sep 20, 2013
2.384
2.384
2.220
2.220
16,937,976
-0.15(-6.13%)
Sep 19, 2013
2.270
2.365
2.270
2.365
9,500
+0.18(+8.09%)
Sep 18, 2013
2.214
2.214
2.188
2.188
5,300
+0.15(+7.18%)
Sep 17, 2013
2.041
2.041
2.041
2.041
500
+0.21(+11.41%)
Sep 12, 2013
1.832
1.832
1.832
1.832
0
-0.08(-4.07%)
Sep 11, 2013
1.910
1.910
1.910
1.910
3,500
-0.12(-6.12%)
Sep 10, 2013
2.035
2.035
2.035
2.035
900
-0.08(-3.95%)
Sep 09, 2013
2.118
2.118
2.118
2.118
300
+0.02(+1.01%)
Sep 06, 2013
2.058
2.100
2.058
2.097
4,400
+0.04(+1.79%)
Sep 04, 2013
2.060
2.060
2.060
2,000
-0.04(-1.90%)
Sep 03, 2013
2.106
2.110
2.100
2.100
2,700
+0.00(+0.00%)
Aug 30, 2013
2.110
2.110
2.100
2.100
6,500
-0.09(-3.92%)
Aug 29, 2013
2.190
2.190
2.186
2.186
900
-0.09(-3.98%)
Aug 28, 2013
2.276
2.276
2.276
2.276
500
+0.08(+3.47%)
Aug 27, 2013
2.328
2.328
2.200
2.200
13,400
-0.04(-1.62%)
Aug 26, 2013
2.340
2.360
2.236
2.236
62,600
-0.10(-4.43%)
Aug 23, 2013
2.365
2.365
2.340
2.340
8,600
+0.11(+5.06%)
Aug 22, 2013
2.227
2.227
2.227
2.227
300
+0.02(+0.70%)
Aug 21, 2013
2.277
2.277
2.160
2.212
330,200
+0.06(+2.93%)
Aug 19, 2013
2.149
2.149
2.149
4,100
-0.01(-0.28%)
Aug 16, 2013
2.176
2.191
2.155
2.155
8,200
-0.04(-1.65%)
Aug 15, 2013
1.998
2.191
1.998
2.191
23,800
+0.20(+10.10%)
Aug 14, 2013
2.000
2.012
1.990
1.990
16,800
+0.07(+3.59%)
Aug 13, 2013
1.919
1.950
1.919
1.921
29,200
-0.06(-2.92%)
Aug 12, 2013
1.891
1.979
1.891
1.979
3,100
+0.37(+22.79%)
Aug 06, 2013
1.611
1.611
1.611
0
-0.07(-3.89%)
Aug 02, 2013
1.677
1.677
1.677
0
-0.16(-8.87%)
Jul 29, 2013
1.840
1.840
1.840
0
+0.02(+1.10%)
Jul 26, 2013
1.820
1.820
1.820
1.820
6,500
-0.04(-2.17%)
Jul 25, 2013
1.860
1.860
1.860
1.860
500
-0.04(-2.16%)
Jul 23, 2013
1.901
1.901
1.901
1.901
1,500
+0.08(+4.58%)
Jul 22, 2013
1.818
1.818
1.818
1.818
800
+0.14(+8.22%)
Jul 18, 2013
1.680
1.680
1.680
0
+0.01(+0.44%)
Jul 17, 2013
1.687
1.687
1.640
1.673
9,600
+0.02(+1.37%)
Jul 16, 2013
1.650
1.650
1.650
1.650
6,100
+0.08(+5.10%)
Jul 15, 2013
1.565
1.570
1.565
1.570
900
-0.01(-0.63%)
Jul 11, 2013
1.580
1.580
1.580
0
+0.13(+8.81%)
Jul 10, 2013
1.452
1.483
1.452
1.452
3,300
-0.03(-2.06%)
Jul 02, 2013
1.483
1.483
1.483
1.483
100
+0.06(+4.20%)
Jun 28, 2013
1.423
1.423
1.423
0
+0.10(+7.80%)
Jun 27, 2013
1.320
1.320
1.320
1.320
5,600
+0.12(+10.08%)
Jun 26, 2013
1.220
1.220
1.178
1.199
6,400
-0.12(-9.11%)
Jun 25, 2013
1.283
1.320
1.282
1.319
28,400
+0.06(+4.42%)
Jun 24, 2013
1.330
1.360
1.264
1.264
23,250
-0.14(-9.94%)
Jun 21, 2013
1.419
1.423
1.370
1.403
53,703
-0.01(-0.50%)
Jun 20, 2013
1.510
1.510
1.410
1.410
21,300
-0.31(-17.99%)
Jun 19, 2013
1.719
1.719
1.719
1.719
500
+0.02(+0.99%)
Jun 18, 2013
1.731
1.731
1.702
1.702
3,600
-0.01(-0.33%)
Jun 17, 2013
1.720
1.720
1.700
1.708
6,500
-0.15(-8.27%)
Jun 14, 2013
1.867
1.867
1.857
1.862
25,600
-0.08(-4.03%)
Jun 11, 2013
1.940
1.940
1.940
1.940
0
-0.10(-4.98%)
Jun 10, 2013
2.042
2.042
2.042
2.042
1,000
-0.03(-1.43%)
Jun 07, 2013
2.032
2.071
2.032
2.071
22,700
+0.09(+4.30%)
Jun 06, 2013
1.986
1.986
1.986
1.986
300
-0.05(-2.52%)
Jun 05, 2013
1.988
2.037
1.988
2.037
22,100
+0.12(+6.53%)
May 31, 2013
1.912
1.912
1.912
0
+0.07(+3.93%)
May 29, 2013
1.840
1.840
1.840
7,272
+0.09(+5.14%)
May 28, 2013
1.750
1.750
1.750
1.750
200
+0.04(+2.34%)
May 24, 2013
1.710
1.710
1.710
1.710
400
+0.08(+5.23%)
May 23, 2013
1.625
1.625
1.625
1.625
6,800
+0.02(+1.24%)
May 22, 2013
1.690
1.698
1.605
1.605
13,800
+0.02(+1.16%)
May 21, 2013
1.550
1.600
1.550
1.587
7,700
-0.01(-0.83%)
May 20, 2013
1.530
1.620
1.530
1.600
15,700
-0.13(-7.27%)
May 16, 2013
1.726
1.726
1.726
1.726
1,200
+0.04(+2.10%)
May 15, 2013
1.683
1.690
1.683
1.690
6,300
-0.26(-13.33%)
May 13, 2013
1.950
1.950
1.950
1.950
2,500
+0.06(+3.29%)
May 10, 2013
1.930
1.940
1.888
1.888
5,900
-0.26(-12.05%)
May 09, 2013
2.105
2.147
2.101
2.147
4,224
+0.16(+7.98%)
May 08, 2013
1.984
1.988
1.984
1.988
5,300
+0.08(+4.43%)
May 07, 2013
1.946
1.946
1.903
1.903
600
-0.08(-4.13%)
May 06, 2013
1.986
1.986
1.986
1.986
400
+0.02(+1.15%)
May 03, 2013
1.963
1.963
1.963
1.963
100
+0.07(+3.86%)
May 02, 2013
1.890
1.890
1.890
1.890
100
+0.08(+4.42%)
May 01, 2013
1.810
1.810
1.780
1.810
300
-0.05(-2.50%)
Apr 30, 2013
1.870
1.870
1.856
1.856
28,632
+0.07(+3.71%)
Apr 26, 2013
1.790
1.790
1.790
0
-0.08(-4.23%)
Apr 25, 2013
1.830
1.880
1.815
1.869
12,400
+0.14(+8.03%)
Apr 24, 2013
1.701
1.730
1.701
1.730
24,500
+0.08(+4.85%)
Apr 23, 2013
1.750
1.750
1.650
1.650
1,910
-0.10(-5.76%)
Apr 22, 2013
1.706
1.751
1.670
1.751
3,400
+0.11(+6.59%)
Apr 19, 2013
1.654
1.654
1.643
1.643
11,500
+0.10(+6.66%)
Apr 18, 2013
1.540
1.560
1.521
1.540
10,800
+0.10(+7.02%)
Apr 17, 2013
1.580
1.586
1.439
1.439
12,300
-0.27(-15.96%)
Apr 16, 2013
1.885
1.885
1.667
1.712
6,500
+0.00(+0.11%)
Apr 15, 2013
1.820
1.830
1.710
1.710
19,390
-0.32(-15.75%)
Apr 12, 2013
2.070
2.070
2.012
2.030
8,700
-0.22(-9.79%)
Apr 11, 2013
2.273
2.283
2.245
2.250
98,600
-0.10(-4.25%)
Apr 09, 2013
2.350
2.350
2.350
0
+0.13(+5.86%)
Apr 08, 2013
2.262
2.262
2.220
2.220
10,500
-0.10(-4.20%)
Apr 05, 2013
2.210
2.317
2.210
2.317
19,700
+0.10(+4.39%)
Apr 04, 2013
2.211
2.220
2.190
2.220
11,400
+0.02(+0.91%)
Apr 03, 2013
2.350
2.350
2.200
2.200
8,600
-0.13(-5.42%)
Apr 02, 2013
2.442
2.442
2.326
2.326
18,200
-0.19(-7.70%)
Apr 01, 2013
2.520
2.520
2.520
2.520
100
-0.06(-2.33%)
Mar 28, 2013
2.580
2.580
2.580
2.580
100
+0.01(+0.39%)
Mar 27, 2013
2.590
2.590
2.570
2.570
11,000
-0.01(-0.39%)
Mar 26, 2013
2.580
2.580
2.580
2.580
100
+0.01(+0.26%)
Mar 25, 2013
2.690
2.690
2.573
2.573
2,900
-0.10(-3.91%)
Mar 22, 2013
2.678
2.678
2.678
2.678
600
+0.15(+5.85%)
Mar 20, 2013
2.530
2.530
2.530
1,500
+0.02(+0.70%)
Mar 19, 2013
2.545
2.545
2.513
2.513
800
-0.03(-1.09%)
Mar 18, 2013
2.530
2.540
2.530
2.540
900
+0.09(+3.72%)
Mar 15, 2013
2.410
2.449
2.410
2.449
21,712
+0.06(+2.47%)
Mar 14, 2013
2.390
2.390
2.390
2.390
45,700
+0.10(+4.37%)
Mar 13, 2013
2.370
2.370
2.278
2.290
5,200
+0.03(+1.33%)
Mar 12, 2013
2.484
2.510
2.200
2.260
49,600
-0.19(-7.76%)
Mar 11, 2013
2.502
2.502
2.450
2.450
2,100
-0.10(-3.85%)
Mar 08, 2013
2.400
2.548
2.400
2.548
3,000
+0.02(+0.72%)
Mar 07, 2013
2.572
2.590
2.530
2.530
12,900
+0.04(+1.48%)
Mar 06, 2013
2.448
2.493
2.377
2.493
14,200
-0.13(-4.85%)
Mar 05, 2013
2.630
2.630
2.620
2.620
13,200
+0.02(+0.75%)
Mar 04, 2013
2.613
2.613
2.564
2.600
2,500
-0.09(-3.49%)
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
.