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, 2020
2.150
2.150
1.870
2.071
144,500
-0.15(-6.71%)
Feb 27, 2020
2.300
2.320
2.150
2.220
64,394
-0.10(-4.31%)
Feb 26, 2020
2.440
2.450
2.309
2.320
38,964
-0.13(-5.31%)
Feb 25, 2020
2.500
2.501
2.450
2.450
58,695
-0.05(-2.00%)
Feb 24, 2020
2.500
2.554
2.420
2.500
170,275
+0.09(+3.59%)
Feb 21, 2020
2.443
2.530
2.400
2.413
108,800
+0.04(+1.83%)
Feb 20, 2020
2.470
2.470
2.350
2.370
101,069
-0.00(-0.16%)
Feb 19, 2020
2.420
2.460
2.374
2.374
123,297
-0.05(-1.99%)
Feb 18, 2020
2.375
2.470
2.368
2.422
48,240
+0.09(+3.73%)
Feb 14, 2020
2.380
2.383
2.330
2.335
22,100
-0.05(-2.00%)
Feb 13, 2020
2.440
2.480
2.360
2.383
3,881
-0.09(-3.54%)
Feb 12, 2020
2.485
2.500
2.450
2.470
20,044
-0.05(-2.00%)
Feb 11, 2020
2.460
2.530
2.460
2.520
15,519
+0.05(+1.84%)
Feb 10, 2020
2.360
2.485
2.360
2.475
37,783
+0.16(+7.13%)
Feb 07, 2020
2.335
2.340
2.285
2.310
48,600
+0.03(+1.33%)
Feb 06, 2020
2.100
2.320
2.080
2.280
76,413
+0.18(+8.81%)
Feb 05, 2020
1.900
2.095
1.900
2.095
63,200
+0.19(+9.75%)
Feb 04, 2020
1.970
1.980
1.897
1.909
63,292
-0.09(-4.55%)
Feb 03, 2020
2.095
2.095
1.980
2.000
16,043
-0.11(-5.21%)
Jan 31, 2020
2.040
2.130
2.040
2.110
37,100
+0.04(+1.93%)
Jan 30, 2020
2.012
2.080
2.005
2.070
39,159
+0.06(+2.86%)
Jan 29, 2020
2.000
2.013
1.960
2.013
82,822
-0.00(-0.12%)
Jan 28, 2020
2.000
2.015
1.984
2.015
75,159
-0.03(-1.23%)
Jan 27, 2020
2.015
2.050
1.960
2.040
100,124
+0.02(+1.00%)
Jan 24, 2020
2.006
2.050
1.990
2.020
52,600
+0.02(+1.00%)
Jan 23, 2020
1.960
2.020
1.960
2.000
202,870
+0.04(+2.04%)
Jan 22, 2020
2.020
2.020
1.960
1.960
90,566
-0.05(-2.55%)
Jan 21, 2020
1.999
2.030
1.950
2.011
8,433
-0.03(-1.59%)
Jan 17, 2020
2.050
2.071
1.990
2.044
52,900
+0.00(+0.18%)
Jan 16, 2020
2.025
2.060
2.025
2.040
4,803
-0.01(-0.49%)
Jan 15, 2020
2.000
2.054
2.000
2.050
44,153
+0.07(+3.54%)
Jan 14, 2020
1.950
1.980
1.917
1.980
70,738
+0.04(+2.04%)
Jan 13, 2020
1.984
1.992
1.940
1.940
27,245
-0.03(-1.50%)
Jan 10, 2020
1.947
1.971
1.930
1.970
78,700
+0.05(+2.59%)
Jan 09, 2020
1.966
1.966
1.896
1.920
7,105
+0.00(+0.01%)
Jan 08, 2020
2.100
2.100
1.920
1.920
74,880
-0.12(-5.88%)
Jan 07, 2020
2.090
2.098
2.030
2.040
53,739
-0.03(-1.45%)
Jan 06, 2020
2.072
2.100
2.065
2.070
67,139
+0.04(+1.97%)
Jan 03, 2020
2.070
2.111
2.019
2.030
157,300
-0.01(-0.49%)
Jan 02, 2020
2.130
2.140
2.040
2.040
66,545
-0.03(-1.45%)
Dec 31, 2019
2.130
2.130
2.040
2.070
309,900
-0.05(-2.58%)
Dec 30, 2019
2.160
2.166
2.120
2.125
15,600
-0.03(-1.35%)
Dec 27, 2019
2.134
2.154
2.100
2.154
24,200
+0.00(+0.19%)
Dec 26, 2019
2.220
2.230
2.150
2.150
13,925
+0.07(+3.37%)
Dec 24, 2019
2.027
2.080
1.900
2.080
64,300
+0.07(+3.48%)
Dec 23, 2019
2.040
2.050
2.010
2.010
33,660
-0.01(-0.50%)
Dec 20, 2019
2.000
2.050
1.990
2.020
32,400
+0.01(+0.50%)
Dec 19, 2019
1.929
2.010
1.920
2.010
15,295
+0.09(+4.69%)
Dec 18, 2019
1.955
1.960
1.920
1.920
14,721
-0.07(-3.52%)
Dec 17, 2019
1.960
1.990
1.945
1.990
14,400
+0.06(+2.93%)
Dec 16, 2019
1.920
1.990
1.920
1.933
14,607
+0.04(+2.29%)
Dec 13, 2019
1.920
1.920
1.890
1.890
59,900
-0.01(-0.53%)
Dec 12, 2019
1.940
1.940
1.874
1.900
53,941
+0.02(+1.06%)
Dec 11, 2019
1.810
1.890
1.810
1.880
428,600
+0.09(+4.92%)
Dec 10, 2019
1.890
1.890
1.790
1.792
61,203
-0.09(-4.69%)
Dec 09, 2019
1.920
1.920
1.880
1.880
16,845
-0.07(-3.82%)
Dec 06, 2019
1.930
1.980
1.930
1.955
13,600
+0.02(+1.27%)
Dec 05, 2019
1.930
2.000
1.887
1.930
16,634
+0.00(+0.25%)
Dec 04, 2019
2.006
2.006
1.900
1.925
139,411
-0.11(-5.63%)
Dec 03, 2019
2.060
2.060
2.008
2.040
15,755
-0.06(-2.86%)
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
.