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, 2007
2.053
2.053
1.900
2.053
362,100
+0.06(+3.18%)
Feb 27, 2007
1.990
2.116
1.963
1.990
249,400
-0.15(-6.92%)
Feb 26, 2007
2.138
2.165
2.067
2.138
83,700
+0.11(+5.42%)
Feb 23, 2007
2.028
2.073
1.890
2.028
51,500
+0.12(+6.51%)
Feb 22, 2007
1.904
1.904
1.801
1.904
130,300
+0.02(+0.84%)
Feb 21, 2007
1.888
1.889
1.826
1.888
36,300
+0.07(+3.76%)
Feb 20, 2007
1.820
1.877
1.796
1.820
355,300
-0.12(-5.96%)
Feb 16, 2007
1.935
1.944
1.887
1.935
171,700
+0.01(+0.42%)
Feb 15, 2007
1.927
1.942
1.909
1.927
73,500
-0.01(-0.75%)
Feb 14, 2007
1.942
1.949
1.932
1.942
15,200
+0.03(+1.51%)
Feb 13, 2007
1.913
1.976
1.820
1.913
90,200
+0.09(+4.98%)
Feb 12, 2007
1.930
1.987
1.822
1.822
176,100
-0.11(-5.60%)
Feb 09, 2007
1.930
1.949
1.906
1.930
33,300
-0.01(-0.37%)
Feb 08, 2007
1.937
1.955
1.761
1.937
134,500
+0.25(+14.69%)
Feb 07, 2007
1.689
1.724
1.689
1.689
6,400
+0.10(+6.37%)
Feb 06, 2007
1.588
1.590
1.588
1.588
10,300
+0.02(+1.14%)
Feb 05, 2007
1.570
1.570
1.570
1.570
0
+0.00(+0.00%)
Feb 02, 2007
1.570
1.570
1.570
1.570
0
+0.00(+0.00%)
Feb 01, 2007
1.570
1.570
1.570
1.570
10,000
+0.10(+6.69%)
Jan 31, 2007
1.471
1.471
1.471
1.471
0
+0.00(+0.00%)
Jan 30, 2007
1.471
1.471
1.471
1.471
0
+0.00(+0.00%)
Jan 29, 2007
1.471
1.499
1.471
1.471
4,800
-0.03(-1.73%)
Jan 26, 2007
1.497
1.506
1.487
1.497
10,000
-0.08(-4.78%)
Jan 25, 2007
1.572
1.640
1.559
1.572
22,500
-0.01(-0.55%)
Jan 24, 2007
1.581
1.581
1.530
1.581
2,100
+0.05(+3.36%)
Jan 23, 2007
1.530
1.530
1.512
1.530
51,100
+0.11(+7.94%)
Jan 22, 2007
1.417
1.417
1.417
1.417
0
+0.00(+0.00%)
Jan 19, 2007
1.417
1.417
1.417
1.417
0
+0.00(+0.00%)
Jan 18, 2007
1.417
1.417
1.417
1.417
0
+0.00(+0.00%)
Jan 17, 2007
1.417
1.417
1.417
1.417
0
+0.00(+0.00%)
Jan 16, 2007
1.417
1.417
1.417
1.417
0
+0.00(+0.00%)
Jan 12, 2007
1.417
1.417
1.417
1.417
0
+0.00(+0.00%)
Jan 11, 2007
1.417
1.417
1.417
1.417
200
+0.07(+5.21%)
Jan 10, 2007
1.347
1.370
1.347
1.347
2,500
-0.04(-3.14%)
Jan 09, 2007
1.391
1.408
1.391
1.391
20,000
+0.02(+1.13%)
Jan 08, 2007
1.375
1.375
1.375
1.375
0
+0.00(+0.00%)
Jan 05, 2007
1.375
1.402
1.375
1.375
5,200
-0.04(-2.59%)
Jan 04, 2007
1.400
1.420
1.411
1.411
6,100
+0.01(+0.82%)
Jan 03, 2007
1.400
1.460
1.400
1.400
8,000
-0.04(-2.76%)
Dec 29, 2006
1.440
1.450
1.440
1.440
27,825
+0.00(+0.26%)
Dec 28, 2006
1.436
1.436
1.436
1.436
0
+0.00(+0.00%)
Dec 27, 2006
1.436
1.463
1.436
1.436
600
-0.06(-4.02%)
Dec 26, 2006
1.496
1.496
1.496
1.496
0
+0.00(+0.00%)
Dec 22, 2006
1.496
1.496
1.496
1.496
0
+0.00(+0.00%)
Dec 21, 2006
1.496
1.496
1.496
1.496
200
+0.09(+6.34%)
Dec 20, 2006
1.407
1.407
1.407
1.407
0
+0.00(+0.00%)
Dec 19, 2006
1.407
1.407
1.407
1.407
0
+0.00(+0.00%)
Dec 18, 2006
1.407
1.458
1.407
1.407
2,200
-0.06(-3.85%)
Dec 15, 2006
1.463
1.463
1.463
1.463
0
+0.00(+0.00%)
Dec 14, 2006
1.463
1.463
1.463
1.463
0
+0.00(+0.00%)
Dec 13, 2006
1.463
1.463
1.463
1.463
1,200
-0.02(-1.05%)
Dec 12, 2006
1.479
1.479
1.479
1.479
0
+0.00(+0.00%)
Dec 11, 2006
1.479
1.487
1.478
1.479
18,700
-0.01(-0.46%)
Dec 08, 2006
1.486
1.486
1.475
1.486
18,400
-0.01(-0.72%)
Dec 07, 2006
1.496
1.518
1.495
1.496
7,100
+0.02(+1.66%)
Dec 06, 2006
1.472
1.490
1.472
1.472
1,100
-0.01(-0.47%)
Dec 05, 2006
1.479
1.487
1.479
1.479
10,000
-0.02(-1.07%)
Dec 04, 2006
1.495
1.540
1.495
1.495
1,100
-0.11(-6.57%)
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
.