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, 2018
2.680
2.690
2.677
2.677
14,739
-0.07(-2.43%)
Feb 27, 2018
2.664
2.744
2.664
2.744
5,710
+0.04(+1.39%)
Feb 26, 2018
2.677
2.706
2.677
2.706
800
+0.08(+2.89%)
Feb 23, 2018
2.660
2.660
2.630
2.630
1,295
-0.01(-0.38%)
Feb 22, 2018
2.620
2.660
2.615
2.640
16,950
-0.04(-1.47%)
Feb 21, 2018
2.617
2.679
2.604
2.679
6,150
+0.08(+3.05%)
Feb 20, 2018
2.690
2.690
2.580
2.600
40,800
-0.14(-5.11%)
Feb 16, 2018
2.740
2.740
2.740
0
-0.34(-11.04%)
Feb 15, 2018
3.109
3.109
3.054
3.080
4,765
-0.05(-1.57%)
Feb 14, 2018
3.030
3.130
3.030
3.129
6,077
+0.09(+2.96%)
Feb 13, 2018
2.995
3.050
2.995
3.039
14,700
+0.02(+0.74%)
Feb 12, 2018
2.972
3.070
2.960
3.017
19,895
+0.12(+4.00%)
Feb 09, 2018
2.922
2.922
2.820
2.901
35,355
-0.04(-1.34%)
Feb 08, 2018
2.850
2.989
2.850
2.940
43,870
+0.10(+3.52%)
Feb 07, 2018
2.685
2.870
2.685
2.840
26,862
+0.05(+1.68%)
Feb 06, 2018
2.790
2.793
2.790
2.793
7,500
+0.02(+0.68%)
Feb 05, 2018
2.787
2.800
2.764
2.774
28,385
-0.05(-1.62%)
Feb 02, 2018
2.720
2.879
2.720
2.820
14,100
-0.14(-4.73%)
Feb 01, 2018
2.960
2.983
2.947
2.960
5,900
+0.01(+0.43%)
Jan 31, 2018
2.930
2.960
2.830
2.947
13,550
+0.01(+0.25%)
Jan 30, 2018
3.000
2.920
2.940
8,100
-0.06(-2.00%)
Jan 29, 2018
3.138
3.138
2.970
3.000
24,295
-0.12(-3.88%)
Jan 26, 2018
3.116
3.171
3.080
3.121
14,105
-0.03(-1.08%)
Jan 25, 2018
3.233
3.270
3.130
3.155
16,922
-0.08(-2.45%)
Jan 24, 2018
3.330
3.330
3.230
3.234
12,010
+0.09(+3.00%)
Jan 23, 2018
3.030
3.144
3.030
3.140
19,345
+0.10(+3.29%)
Jan 22, 2018
3.080
3.080
3.030
3.040
14,516
-0.04(-1.21%)
Jan 19, 2018
3.100
3.139
3.060
3.077
5,496
+0.02(+0.56%)
Jan 18, 2018
3.121
3.141
3.060
3.060
11,340
-0.08(-2.55%)
Jan 17, 2018
3.111
3.190
3.093
3.140
54,495
+0.04(+1.21%)
Jan 16, 2018
3.100
3.135
3.030
3.102
16,087
+0.09(+3.07%)
Jan 12, 2018
3.010
3.010
3.010
0
+0.17(+5.95%)
Jan 11, 2018
2.974
2.978
2.841
2.841
25,113
-0.06(-2.22%)
Jan 10, 2018
2.900
2.910
2.884
2.905
4,825
+0.07(+2.30%)
Jan 09, 2018
2.890
2.890
2.840
2.840
22,873
-0.08(-2.74%)
Jan 08, 2018
2.922
2.922
2.890
2.920
20,720
+0.02(+0.69%)
Jan 05, 2018
2.950
2.975
2.900
2.900
13,325
-0.04(-1.36%)
Jan 04, 2018
2.890
2.940
2.890
2.940
68,050
+0.02(+0.66%)
Jan 03, 2018
2.973
2.973
2.910
2.921
68,361
-0.06(-1.96%)
Jan 02, 2018
2.900
2.980
2.900
2.979
13,890
+0.16(+5.65%)
Dec 29, 2017
2.820
2.820
2.820
0
+0.01(+0.36%)
Dec 28, 2017
2.800
2.820
2.800
2.810
1,000
-0.05(-1.75%)
Dec 27, 2017
2.873
2.880
2.844
2.860
40,550
+0.01(+0.35%)
Dec 26, 2017
2.810
2.850
2.810
2.850
700
+0.04(+1.42%)
Dec 22, 2017
2.740
2.813
2.740
2.810
11,435
+0.07(+2.55%)
Dec 21, 2017
2.700
2.740
2.700
2.740
8,900
-0.01(-0.50%)
Dec 20, 2017
2.630
2.754
2.630
2.754
4,250
+0.16(+5.99%)
Dec 19, 2017
2.599
2.599
2.598
2.598
7,040
-0.05(-1.95%)
Dec 18, 2017
2.530
2.650
2.530
2.650
1,500
+0.06(+2.36%)
Dec 15, 2017
2.700
2.700
2.577
2.589
27,476
-0.12(-4.47%)
Dec 14, 2017
2.640
2.710
2.640
2.710
8,200
+0.09(+3.44%)
Dec 13, 2017
2.600
2.650
2.600
2.620
10,900
+0.03(+1.06%)
Dec 12, 2017
2.520
2.592
2.520
2.592
20,350
+0.06(+2.47%)
Dec 11, 2017
2.442
2.530
2.442
2.530
300
+0.12(+5.20%)
Dec 07, 2017
2.405
2.405
2.405
0
-0.10(-4.18%)
Dec 06, 2017
2.461
2.510
2.460
2.510
10,900
+0.07(+2.83%)
Dec 05, 2017
2.430
2.441
2.420
2.441
6,400
-0.01(-0.37%)
Dec 04, 2017
2.440
2.455
2.440
2.450
2,988
-0.04(-1.57%)
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
.