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 (%)
Mar 31, 2011
9.700
9.800
9.648
9.648
12,600
-0.00(-0.02%)
Mar 30, 2011
9.650
9.650
9.650
9.650
15,490
+0.07(+0.72%)
Mar 29, 2011
9.220
9.581
9.220
9.581
1,900
+0.09(+0.96%)
Mar 28, 2011
9.490
9.669
9.490
9.490
6,400
-0.32(-3.26%)
Mar 25, 2011
10.04
10.04
9.810
9.810
7,890
-0.13(-1.31%)
Mar 24, 2011
10.00
10.03
9.840
9.940
19,742
+0.10(+0.98%)
Mar 23, 2011
9.667
9.844
9.570
9.844
27,200
+0.15(+1.59%)
Mar 22, 2011
9.749
10.00
9.690
9.690
13,866
-0.11(-1.12%)
Mar 21, 2011
9.636
9.911
9.636
9.800
14,441
+0.94(+10.61%)
Mar 18, 2011
8.770
9.180
8.770
8.860
18,600
+0.33(+3.87%)
Mar 17, 2011
8.813
8.813
8.468
8.530
18,275
-0.03(-0.35%)
Mar 16, 2011
8.454
8.860
8.420
8.560
40,649
+0.58(+7.27%)
Mar 15, 2011
8.200
8.200
7.950
7.980
1,888
-0.81(-9.25%)
Mar 14, 2011
8.890
8.890
8.780
8.793
4,350
-0.12(-1.31%)
Mar 11, 2011
8.750
9.040
8.750
8.910
26,602
-0.02(-0.22%)
Mar 10, 2011
9.177
9.273
8.930
8.930
21,469
-0.30(-3.26%)
Mar 09, 2011
8.821
9.231
8.783
9.231
7,970
+0.42(+4.74%)
Mar 08, 2011
9.000
9.040
8.800
8.813
19,450
-0.21(-2.28%)
Mar 07, 2011
9.460
9.460
8.979
9.019
31,350
-0.43(-4.56%)
Mar 04, 2011
9.750
9.920
9.450
9.450
15,437
-0.09(-0.93%)
Mar 03, 2011
9.320
9.539
8.750
9.539
38,942
-0.07(-0.74%)
Mar 02, 2011
10.25
10.25
9.600
9.610
43,950
-0.72(-6.99%)
Mar 01, 2011
10.40
10.40
10.21
10.33
10,537
-0.09(-0.84%)
Feb 28, 2011
10.75
10.75
10.42
10.42
23,208
+0.05(+0.48%)
Feb 25, 2011
10.03
10.37
10.03
10.37
7,670
+0.24(+2.37%)
Feb 24, 2011
10.20
10.20
10.05
10.13
4,300
-0.53(-4.97%)
Feb 23, 2011
10.40
10.66
10.40
10.66
4,550
+0.29(+2.81%)
Feb 22, 2011
11.11
11.11
10.35
10.37
22,999
-0.80(-7.12%)
Feb 18, 2011
11.35
11.35
11.15
11.16
9,820
-0.17(-1.49%)
Feb 17, 2011
11.60
11.60
11.33
11.33
8,400
-0.09(-0.76%)
Feb 16, 2011
11.48
11.48
11.38
11.42
3,900
+0.32(+2.87%)
Feb 15, 2011
11.10
11.10
11.10
11.10
7,100
+0.21(+1.94%)
Feb 14, 2011
10.90
11.00
10.89
10.89
6,800
+0.04(+0.40%)
Feb 11, 2011
11.02
11.02
10.79
10.85
12,590
-0.18(-1.63%)
Feb 10, 2011
10.58
11.12
10.58
11.03
6,985
+0.22(+1.99%)
Feb 09, 2011
11.29
11.29
10.81
10.81
4,500
-0.31(-2.74%)
Feb 08, 2011
10.82
11.17
10.82
11.12
14,925
+0.55(+5.22%)
Feb 07, 2011
10.53
10.56
10.53
10.56
18,400
+0.15(+1.41%)
Feb 04, 2011
10.25
10.42
10.20
10.42
10,730
+0.32(+3.21%)
Feb 03, 2011
10.06
10.11
9.747
10.09
40,866
+0.08(+0.83%)
Feb 02, 2011
10.01
10.01
10.01
10.01
800
-0.30(-2.91%)
Feb 01, 2011
10.37
10.37
10.30
10.31
1,420
+0.16(+1.58%)
Jan 31, 2011
10.23
10.23
10.07
10.15
6,300
-0.58(-5.41%)
Jan 28, 2011
10.39
10.74
10.39
10.73
10,350
+0.08(+0.75%)
Jan 27, 2011
11.03
11.03
10.48
10.65
2,300
-0.35(-3.17%)
Jan 26, 2011
10.46
11.03
10.46
11.00
6,400
+0.40(+3.75%)
Jan 25, 2011
10.34
10.60
10.09
10.60
14,914
-0.05(-0.45%)
Jan 24, 2011
10.67
10.80
10.65
10.65
25,995
+0.19(+1.79%)
Jan 21, 2011
10.73
10.94
10.46
10.46
15,600
+0.13(+1.29%)
Jan 20, 2011
10.40
10.40
10.33
10.33
12,769
-0.48(-4.44%)
Jan 19, 2011
11.00
11.01
10.75
10.81
15,792
-0.01(-0.09%)
Jan 18, 2011
10.79
11.11
10.79
10.82
13,278
+0.28(+2.63%)
Jan 14, 2011
10.54
10.57
10.25
10.54
56,700
-0.20(-1.84%)
Jan 13, 2011
11.45
11.45
10.73
10.74
16,212
-0.61(-5.37%)
Jan 12, 2011
11.50
11.50
11.33
11.35
20,330
-0.15(-1.33%)
Jan 11, 2011
11.54
11.56
11.36
11.50
53,300
+0.31(+2.79%)
Jan 10, 2011
10.55
11.19
10.55
11.19
275,612
+0.63(+5.97%)
Jan 07, 2011
10.17
10.94
10.17
10.56
187,508
+0.52(+5.20%)
Jan 06, 2011
10.38
10.48
9.980
10.04
18,200
-0.59(-5.57%)
Jan 05, 2011
10.11
10.63
10.11
10.63
23,600
+0.46(+4.47%)
Jan 04, 2011
10.79
10.79
10.10
10.18
83,500
-0.67(-6.22%)
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
.