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, 2016
3.590
3.590
3.509
3.560
4,700
+0.09(+2.48%)
Mar 30, 2016
3.380
3.530
3.380
3.474
3,603
+0.00(+0.06%)
Mar 29, 2016
3.345
3.520
3.293
3.472
7,600
+0.14(+4.26%)
Mar 28, 2016
3.366
3.380
3.328
3.330
27,450
-0.02(-0.69%)
Mar 24, 2016
3.353
3.353
3.353
0
+0.04(+1.08%)
Mar 23, 2016
3.442
3.442
3.317
3.317
11,550
-0.21(-6.03%)
Mar 22, 2016
3.601
3.636
3.500
3.530
4,500
+0.00(+0.00%)
Mar 21, 2016
3.542
3.612
3.485
3.530
11,592
-0.09(-2.60%)
Mar 18, 2016
3.548
3.628
3.497
3.624
325,117
-0.06(-1.51%)
Mar 17, 2016
3.756
3.760
3.680
3.680
4,653
+0.00(+0.00%)
Mar 16, 2016
3.417
3.680
3.310
3.680
5,301
+0.26(+7.69%)
Mar 15, 2016
3.330
3.442
3.257
3.417
20,886
+0.08(+2.50%)
Mar 14, 2016
3.500
3.500
3.330
3.334
9,406
-0.24(-6.62%)
Mar 11, 2016
3.760
3.760
3.557
3.570
50,472
-0.16(-4.34%)
Mar 10, 2016
3.530
3.732
3.530
3.732
7,830
+0.24(+6.93%)
Mar 09, 2016
3.410
3.490
3.270
3.490
9,558
+0.01(+0.20%)
Mar 08, 2016
3.617
3.617
3.470
3.483
28,125
-0.12(-3.43%)
Mar 07, 2016
3.600
3.757
3.594
3.607
5,920
+0.09(+2.47%)
Mar 04, 2016
3.739
3.880
3.470
3.520
10,506
-0.15(-4.10%)
Mar 03, 2016
3.410
3.671
3.410
3.671
19,508
+0.27(+7.92%)
Mar 02, 2016
3.357
3.401
3.331
3.401
10,490
+0.06(+1.70%)
Mar 01, 2016
3.534
3.550
3.344
3.344
6,474
-0.19(-5.40%)
Feb 29, 2016
3.410
3.560
3.410
3.535
61,542
+0.21(+6.16%)
Feb 26, 2016
3.519
3.547
3.290
3.330
109,995
-0.22(-6.24%)
Feb 25, 2016
3.270
3.619
3.270
3.551
13,205
+0.35(+10.98%)
Feb 24, 2016
3.260
3.530
3.165
3.200
45,290
+0.01(+0.44%)
Feb 23, 2016
3.070
3.190
3.050
3.186
19,909
+0.12(+3.78%)
Feb 22, 2016
3.027
3.086
3.000
3.070
47,697
-0.07(-2.23%)
Feb 19, 2016
3.083
3.197
3.083
3.140
141,198
-0.09(-2.79%)
Feb 18, 2016
2.920
3.230
2.920
3.230
11,967
+0.29(+9.86%)
Feb 16, 2016
2.940
2.940
2.940
0
-0.06(-2.00%)
Feb 12, 2016
3.000
3.000
3.000
0
+0.01(+0.40%)
Feb 11, 2016
2.959
3.057
2.910
2.988
20,705
+0.25(+9.23%)
Feb 10, 2016
2.653
2.750
2.645
2.735
11,000
-0.09(-3.34%)
Feb 09, 2016
3.100
3.100
2.830
2.830
11,221
-0.25(-8.24%)
Feb 08, 2016
2.910
3.140
2.900
3.084
42,517
+0.31(+11.34%)
Feb 05, 2016
2.666
2.780
2.666
2.770
4,366
-0.03(-0.97%)
Feb 04, 2016
2.780
2.882
2.780
2.797
11,300
+0.15(+5.55%)
Feb 03, 2016
2.649
2.690
2.649
2.650
1,970
+0.14(+5.42%)
Feb 02, 2016
2.589
2.589
2.514
2.514
850
-0.07(-2.57%)
Feb 01, 2016
2.590
2.600
2.540
2.580
5,000
+0.11(+4.41%)
Jan 29, 2016
2.406
2.474
2.406
2.471
5,400
+0.01(+0.28%)
Jan 28, 2016
2.500
2.500
2.444
2.464
9,748
-0.07(-2.59%)
Jan 27, 2016
2.527
2.530
2.527
2.530
1,191
+0.02(+0.80%)
Jan 26, 2016
2.485
2.520
2.459
2.510
17,950
+0.17(+7.26%)
Jan 25, 2016
2.390
2.390
2.324
2.340
9,883
-0.02(-0.81%)
Jan 22, 2016
2.347
2.360
2.330
2.359
88,100
+0.05(+2.28%)
Jan 21, 2016
2.335
2.339
2.307
2.307
5,800
-0.14(-5.91%)
Jan 20, 2016
2.590
2.590
2.421
2.451
4,158
-0.11(-4.25%)
Jan 19, 2016
2.540
2.590
2.520
2.560
20,259
-0.19(-6.91%)
Jan 15, 2016
2.750
2.750
2.750
0
+0.03(+0.99%)
Jan 14, 2016
2.830
2.830
2.680
2.723
24,290
-0.17(-5.78%)
Jan 13, 2016
2.833
2.911
2.830
2.890
13,700
+0.09(+3.21%)
Jan 12, 2016
2.799
2.810
2.799
2.800
680
-0.17(-5.71%)
Jan 11, 2016
2.900
2.970
2.900
2.970
2,500
-0.03(-1.02%)
Jan 08, 2016
3.030
3.060
2.966
3.000
9,822
-0.01(-0.33%)
Jan 07, 2016
2.878
3.112
2.860
3.010
17,133
+0.15(+5.24%)
Jan 06, 2016
2.870
2.886
2.844
2.860
5,325
+0.19(+7.12%)
Jan 05, 2016
2.668
2.680
2.668
2.670
1,925
-0.06(-2.20%)
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
.