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 29, 2008
1.540
1.510
1.480
1.480
19,200
-0.06(-3.91%)
Feb 28, 2008
1.540
1.580
1.540
1.540
32,200
-0.03(-1.95%)
Feb 27, 2008
1.571
1.636
1.570
1.571
63,100
+0.11(+7.85%)
Feb 26, 2008
1.456
1.480
1.347
1.456
34,400
+0.13(+10.07%)
Feb 25, 2008
1.323
1.323
1.323
1.323
0
+0.00(+0.00%)
Feb 22, 2008
1.380
1.343
1.323
1.323
700
-0.06(-4.11%)
Feb 21, 2008
1.342
1.380
1.370
1.380
23,350
+0.04(+2.80%)
Feb 20, 2008
1.288
1.342
1.258
1.342
28,100
+0.05(+4.19%)
Feb 19, 2008
1.198
1.390
1.280
1.288
45,751
+0.09(+7.52%)
Feb 18, 2008
1.198
1.198
1.192
1.198
2,000
+0.00(+0.00%)
Feb 15, 2008
1.198
1.198
1.192
1.198
2,000
+0.02(+2.07%)
Feb 14, 2008
1.174
1.210
1.174
1.174
13,500
+0.02(+2.09%)
Feb 13, 2008
1.150
1.150
1.150
1.150
2,000
-0.02(-1.60%)
Feb 12, 2008
1.169
1.169
1.169
1.169
0
+0.00(+0.00%)
Feb 11, 2008
1.169
1.215
1.169
1.169
21,200
-0.03(-2.54%)
Feb 08, 2008
1.199
1.199
1.199
1.199
2,000
+0.05(+4.31%)
Feb 07, 2008
1.214
1.150
1.150
1.150
200
-0.06(-5.34%)
Feb 06, 2008
1.214
1.214
1.205
1.214
300
+0.00(+0.37%)
Feb 05, 2008
1.207
1.211
1.157
1.210
18,600
+0.00(+0.27%)
Feb 04, 2008
1.153
1.207
1.194
1.207
14,800
+0.05(+4.66%)
Feb 01, 2008
1.246
1.230
1.153
1.153
2,500
-0.09(-7.45%)
Jan 31, 2008
1.246
1.246
1.246
1.246
0
+0.00(+0.00%)
Jan 30, 2008
1.246
1.246
1.246
1.246
5,000
-0.05(-4.17%)
Jan 29, 2008
1.300
1.300
1.300
1.300
4,300
-0.03(-1.89%)
Jan 28, 2008
1.324
1.325
1.324
1.325
1,500
+0.00(+0.11%)
Jan 25, 2008
1.244
1.324
1.324
1.324
10,000
+0.08(+6.37%)
Jan 24, 2008
1.244
1.244
1.244
1.244
700
+0.06(+5.14%)
Jan 23, 2008
1.183
1.183
1.183
1.183
0
+0.00(+0.00%)
Jan 22, 2008
1.245
1.185
1.055
1.183
26,700
-0.06(-4.95%)
Jan 21, 2008
1.245
1.249
1.220
1.245
22,500
+0.00(+0.00%)
Jan 18, 2008
1.245
1.249
1.220
1.245
22,500
+0.08(+7.23%)
Jan 17, 2008
1.161
1.161
1.161
1.161
0
+0.00(+0.00%)
Jan 16, 2008
1.161
1.204
1.161
1.161
15,000
-0.08(-6.35%)
Jan 15, 2008
1.326
1.360
1.240
1.240
7,400
-0.09(-6.51%)
Jan 14, 2008
1.206
1.338
1.288
1.326
15,600
+0.12(+9.99%)
Jan 11, 2008
1.206
1.236
0.0631
1.206
4,300
-0.01(-0.92%)
Jan 10, 2008
1.217
1.217
1.217
1.217
200
+0.04(+3.48%)
Jan 09, 2008
1.332
1.265
1.176
1.176
5,700
-0.16(-11.69%)
Jan 08, 2008
1.332
1.332
1.241
1.332
12,500
+0.16(+13.72%)
Jan 07, 2008
1.149
1.171
1.171
1.171
100
+0.02(+1.98%)
Jan 04, 2008
1.149
1.149
1.149
1.149
1,500
-0.05(-4.29%)
Jan 03, 2008
1.200
1.200
1.200
1.200
0
+0.00(+0.00%)
Jan 02, 2008
0.9980
1.200
1.057
1.200
20,100
+0.20(+20.24%)
Jan 01, 2008
0.9980
1.018
0.9819
0.9980
89,600
+0.00(+0.00%)
Dec 31, 2007
0.9980
1.018
0.9819
0.9980
89,600
+0.01(+1.36%)
Dec 28, 2007
0.9846
0.9975
0.9360
0.9846
9,400
+0.06(+7.02%)
Dec 27, 2007
0.8515
0.9200
0.8600
0.9200
15,650
+0.07(+8.04%)
Dec 26, 2007
0.8515
0.8515
0.8515
0.8515
0
+0.00(+0.00%)
Dec 24, 2007
0.8515
0.8515
0.8515
0.8515
0
+0.00(+0.00%)
Dec 21, 2007
0.8515
0.8629
0.8514
0.8515
259,100
+0.05(+5.71%)
Dec 20, 2007
0.8055
0.8055
0.8055
0.8055
400
+0.05(+7.03%)
Dec 19, 2007
0.7910
0.7922
0.7412
0.7526
300,300
-0.04(-4.85%)
Dec 18, 2007
0.7910
0.7995
0.7910
0.7910
114,500
-0.02(-2.43%)
Dec 17, 2007
0.8845
0.8398
0.8107
0.8107
300,000
-0.07(-8.34%)
Dec 14, 2007
0.8845
0.8845
0.8845
0.8845
200
-0.01(-1.28%)
Dec 13, 2007
0.9125
0.9235
0.8690
0.8960
3,800
-0.02(-1.81%)
Dec 12, 2007
0.9125
0.9125
0.9125
0.9125
700
-0.02(-2.42%)
Dec 11, 2007
0.9351
0.9351
0.9351
0.9351
7,700
-0.00(-0.15%)
Dec 10, 2007
0.9365
0.9376
0.9365
0.9365
8,725
+0.01(+0.70%)
Dec 07, 2007
0.8885
0.9650
0.9101
0.9300
11,800
+0.04(+4.67%)
Dec 06, 2007
0.8885
0.8885
0.8885
0.8885
0
+0.00(+0.00%)
Dec 05, 2007
0.8885
0.8885
0.8885
0.8885
1,600
-0.01(-1.28%)
Dec 04, 2007
0.9000
0.9125
0.9000
0.9000
11,500
-0.08(-8.17%)
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
.