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 (%)
Apr 30, 2013
1.870
1.870
1.856
1.856
28,632
+0.07(+3.71%)
Apr 26, 2013
1.790
1.790
1.790
0
-0.08(-4.23%)
Apr 25, 2013
1.830
1.880
1.815
1.869
12,400
+0.14(+8.03%)
Apr 24, 2013
1.701
1.730
1.701
1.730
24,500
+0.08(+4.85%)
Apr 23, 2013
1.750
1.750
1.650
1.650
1,910
-0.10(-5.76%)
Apr 22, 2013
1.706
1.751
1.670
1.751
3,400
+0.11(+6.59%)
Apr 19, 2013
1.654
1.654
1.643
1.643
11,500
+0.10(+6.66%)
Apr 18, 2013
1.540
1.560
1.521
1.540
10,800
+0.10(+7.02%)
Apr 17, 2013
1.580
1.586
1.439
1.439
12,300
-0.27(-15.96%)
Apr 16, 2013
1.885
1.885
1.667
1.712
6,500
+0.00(+0.11%)
Apr 15, 2013
1.820
1.830
1.710
1.710
19,390
-0.32(-15.75%)
Apr 12, 2013
2.070
2.070
2.012
2.030
8,700
-0.22(-9.79%)
Apr 11, 2013
2.273
2.283
2.245
2.250
98,600
-0.10(-4.25%)
Apr 09, 2013
2.350
2.350
2.350
0
+0.13(+5.86%)
Apr 08, 2013
2.262
2.262
2.220
2.220
10,500
-0.10(-4.20%)
Apr 05, 2013
2.210
2.317
2.210
2.317
19,700
+0.10(+4.39%)
Apr 04, 2013
2.211
2.220
2.190
2.220
11,400
+0.02(+0.91%)
Apr 03, 2013
2.350
2.350
2.200
2.200
8,600
-0.13(-5.42%)
Apr 02, 2013
2.442
2.442
2.326
2.326
18,200
-0.19(-7.70%)
Apr 01, 2013
2.520
2.520
2.520
2.520
100
-0.06(-2.33%)
Mar 28, 2013
2.580
2.580
2.580
2.580
100
+0.01(+0.39%)
Mar 27, 2013
2.590
2.590
2.570
2.570
11,000
-0.01(-0.39%)
Mar 26, 2013
2.580
2.580
2.580
2.580
100
+0.01(+0.26%)
Mar 25, 2013
2.690
2.690
2.573
2.573
2,900
-0.10(-3.91%)
Mar 22, 2013
2.678
2.678
2.678
2.678
600
+0.15(+5.85%)
Mar 20, 2013
2.530
2.530
2.530
1,500
+0.02(+0.70%)
Mar 19, 2013
2.545
2.545
2.513
2.513
800
-0.03(-1.09%)
Mar 18, 2013
2.530
2.540
2.530
2.540
900
+0.09(+3.72%)
Mar 15, 2013
2.410
2.449
2.410
2.449
21,712
+0.06(+2.47%)
Mar 14, 2013
2.390
2.390
2.390
2.390
45,700
+0.10(+4.37%)
Mar 13, 2013
2.370
2.370
2.278
2.290
5,200
+0.03(+1.33%)
Mar 12, 2013
2.484
2.510
2.200
2.260
49,600
-0.19(-7.76%)
Mar 11, 2013
2.502
2.502
2.450
2.450
2,100
-0.10(-3.85%)
Mar 08, 2013
2.400
2.548
2.400
2.548
3,000
+0.02(+0.72%)
Mar 07, 2013
2.572
2.590
2.530
2.530
12,900
+0.04(+1.48%)
Mar 06, 2013
2.448
2.493
2.377
2.493
14,200
-0.13(-4.85%)
Mar 05, 2013
2.630
2.630
2.620
2.620
13,200
+0.02(+0.75%)
Mar 04, 2013
2.613
2.613
2.564
2.600
2,500
-0.09(-3.49%)
Mar 01, 2013
2.807
2.807
2.630
2.694
14,800
-0.09(-3.08%)
Feb 28, 2013
2.790
2.790
2.780
2.780
6,400
-0.12(-4.13%)
Feb 27, 2013
2.900
2.900
2.900
2.900
800
+0.05(+1.75%)
Feb 26, 2013
2.768
2.850
2.768
2.850
27,600
+0.07(+2.55%)
Feb 25, 2013
2.777
2.779
2.777
2.779
2,000
+0.04(+1.29%)
Feb 22, 2013
2.470
2.744
2.470
2.744
5,400
+0.30(+12.07%)
Feb 21, 2013
2.280
2.470
2.280
2.448
8,767
+0.19(+8.32%)
Feb 20, 2013
2.398
2.398
2.260
2.260
5,700
-0.10(-4.23%)
Feb 19, 2013
2.330
2.370
2.330
2.360
4,800
+0.07(+3.21%)
Feb 15, 2013
2.440
2.440
2.260
2.286
2,800
-0.29(-11.39%)
Feb 14, 2013
2.580
2.580
2.580
2.580
500
-0.03(-1.23%)
Feb 13, 2013
2.640
2.670
2.612
2.612
3,300
+0.01(+0.29%)
Feb 12, 2013
2.600
2.614
2.576
2.604
85,013
-0.05(-1.72%)
Feb 11, 2013
2.700
2.711
2.650
2.650
15,000
-0.22(-7.67%)
Feb 07, 2013
2.870
2.870
2.870
0
-0.03(-0.99%)
Feb 06, 2013
2.899
2.899
2.899
2.899
6,000
+0.03(+1.00%)
Feb 01, 2013
2.870
2.870
2.870
0
+0.06(+1.97%)
Jan 31, 2013
2.940
2.940
2.800
2.814
89,000
-0.25(-8.27%)
Jan 30, 2013
3.070
3.070
3.068
3.068
1,800
+0.01(+0.27%)
Jan 29, 2013
3.019
3.060
3.019
3.060
1,900
-0.03(-0.97%)
Jan 25, 2013
3.090
3.090
3.090
1,000
-0.15(-4.63%)
Jan 24, 2013
3.258
3.258
3.240
3.240
3,300
-0.06(-1.92%)
Jan 23, 2013
3.442
3.442
3.303
3.303
28,400
-0.18(-5.17%)
Jan 22, 2013
3.450
3.483
3.450
3.483
16,800
+0.04(+1.26%)
Jan 18, 2013
3.470
3.470
3.421
3.440
10,200
+0.03(+0.80%)
Jan 17, 2013
3.413
3.413
3.413
3.413
2,000
-0.01(-0.21%)
Jan 16, 2013
3.390
3.428
3.390
3.420
3,900
+0.07(+2.09%)
Jan 15, 2013
3.352
3.352
3.350
3.350
11,700
+0.07(+2.17%)
Jan 10, 2013
3.279
3.279
3.279
0
+0.05(+1.52%)
Jan 09, 2013
3.255
3.264
3.230
3.230
3,200
-0.05(-1.55%)
Jan 08, 2013
3.281
3.281
3.281
3.281
1,700
-0.04(-1.18%)
Jan 07, 2013
3.336
3.360
3.288
3.320
700
-0.07(-2.13%)
Jan 04, 2013
3.327
3.393
3.327
3.392
3,300
+0.01(+0.36%)
Jan 03, 2013
3.405
3.405
3.380
3.380
1,100
-0.17(-4.79%)
Jan 02, 2013
3.550
3.550
3.290
3.550
2,600
+0.26(+7.89%)
Dec 28, 2012
3.290
3.290
3.290
3.290
11,300
-0.07(-2.12%)
Dec 27, 2012
3.361
3.361
3.361
3.361
800
+0.03(+0.95%)
Dec 26, 2012
3.350
3.350
3.330
3.330
1,200
-0.02(-0.59%)
Dec 24, 2012
3.370
3.370
3.350
3.350
400
+0.04(+1.34%)
Dec 21, 2012
3.293
3.383
3.293
3.305
6,400
-0.01(-0.44%)
Dec 20, 2012
3.273
3.320
3.273
3.320
10,500
+0.03(+0.91%)
Dec 19, 2012
3.290
3.290
3.290
3.290
100
+0.02(+0.76%)
Dec 18, 2012
3.290
3.307
3.260
3.265
14,500
-0.11(-3.33%)
Dec 13, 2012
3.378
3.378
3.378
0
-0.06(-1.68%)
Dec 12, 2012
3.450
3.450
3.400
3.435
11,000
-8.38(-70.94%)
Dec 12, 2012
11.82
11.82
11.82
11.82
0
+8.32(+237.38%)
Dec 11, 2012
3.480
3.503
3.470
3.503
4,142
-8.31(-70.33%)
Dec 11, 2012
11.81
11.81
11.81
11.81
0
+8.35(+241.66%)
Dec 10, 2012
3.349
3.457
3.314
3.457
1,100
-8.31(-70.63%)
Dec 10, 2012
11.77
11.77
11.77
11.77
0
+8.47(+256.67%)
Dec 07, 2012
3.300
3.300
3.300
3.300
100
+0.08(+2.47%)
Dec 06, 2012
3.290
3.296
3.220
3.220
2,000
-0.07(-2.20%)
Dec 05, 2012
3.421
3.434
3.293
3.293
1,600
-0.28(-7.83%)
Dec 03, 2012
3.573
3.573
3.573
1,000
+0.06(+1.65%)
Nov 30, 2012
3.572
3.572
3.515
3.515
17,491
-0.00(-0.07%)
Nov 29, 2012
3.580
3.630
3.517
3.517
6,100
+0.06(+1.64%)
Nov 27, 2012
3.461
3.461
3.461
3,100
+0.05(+1.35%)
Nov 26, 2012
3.386
3.437
3.386
3.415
1,100
-0.05(-1.54%)
Nov 24, 2012
3.478
3.489
3.468
3.468
3,400
+0.00(+0.00%)
Nov 23, 2012
3.478
3.489
3.468
3.468
3,400
+0.09(+2.63%)
Nov 21, 2012
3.500
3.500
3.379
3.379
4,100
-0.06(-1.77%)
Nov 20, 2012
3.530
3.550
3.440
3.440
5,300
+0.06(+1.78%)
Nov 19, 2012
3.400
3.400
3.380
3.380
4,200
+0.13(+4.00%)
Nov 16, 2012
3.230
3.250
3.230
3.250
850
-0.01(-0.36%)
Nov 15, 2012
3.410
3.410
3.143
3.262
20,300
-0.27(-7.68%)
Nov 14, 2012
3.472
3.533
3.462
3.533
12,700
-0.10(-2.67%)
Nov 13, 2012
3.697
3.697
3.630
3.630
21,000
-0.15(-3.97%)
Nov 12, 2012
3.790
3.810
3.780
3.780
2,100
-0.11(-2.83%)
Nov 09, 2012
3.964
3.964
3.890
3.890
2,150
-0.05(-1.27%)
Nov 08, 2012
3.910
3.940
3.910
3.940
500
-0.03(-0.66%)
Nov 07, 2012
3.860
3.966
3.860
3.966
23,600
-0.00(-0.13%)
Nov 06, 2012
3.915
3.971
3.915
3.971
52,900
+0.02(+0.44%)
Nov 05, 2012
3.920
3.954
3.920
3.954
400
+0.05(+1.37%)
Nov 02, 2012
3.900
3.900
3.900
3.900
1,800
-0.18(-4.41%)
Nov 01, 2012
3.970
4.080
3.970
4.080
25,900
+0.27(+7.09%)
Oct 31, 2012
3.810
3.810
3.810
3.810
2,200
-0.10(-2.65%)
Oct 25, 2012
3.914
3.914
3.914
0
-0.15(-3.75%)
Oct 22, 2012
4.066
4.066
4.066
25,000
-0.12(-2.95%)
Oct 18, 2012
4.190
4.190
4.190
4.190
0
+0.00(+0.00%)
Oct 17, 2012
4.200
4.200
4.154
4.190
5,870
+0.06(+1.45%)
Oct 16, 2012
4.130
4.130
4.130
4.130
900
+0.00(+0.02%)
Oct 15, 2012
4.180
4.180
4.129
4.129
2,100
-0.05(-1.22%)
Oct 12, 2012
4.246
4.280
4.180
4.180
19,400
-0.07(-1.65%)
Oct 11, 2012
4.250
4.250
4.250
4.250
26,300
+0.03(+0.76%)
Oct 10, 2012
4.070
4.218
4.070
4.218
6,400
-0.19(-4.36%)
Oct 09, 2012
4.540
4.540
4.410
4.410
8,900
-0.01(-0.23%)
Oct 08, 2012
4.500
4.500
4.420
4.420
14,700
-0.08(-1.78%)
Oct 06, 2012
4.520
4.520
4.500
4.500
7,000
+0.00(+0.00%)
Oct 05, 2012
4.520
4.520
4.500
4.500
7,000
+0.00(+0.00%)
Oct 04, 2012
4.499
4.500
4.497
4.500
600
-0.01(-0.33%)
Oct 03, 2012
4.538
4.538
4.515
4.515
400
-0.00(-0.03%)
Oct 02, 2012
4.516
4.516
4.516
4.516
200
-0.06(-1.22%)
Oct 01, 2012
4.548
4.572
4.546
4.572
1,000
+0.10(+2.28%)
Sep 28, 2012
4.470
4.470
4.470
4.470
1,000
+0.12(+2.66%)
Sep 26, 2012
4.354
4.354
4.354
0
-0.02(-0.37%)
Sep 25, 2012
4.449
4.460
4.251
4.370
9,900
-0.06(-1.35%)
Sep 24, 2012
4.500
4.500
4.430
4.430
3,100
-0.14(-3.08%)
Sep 21, 2012
4.720
4.720
4.570
4.570
4,100
-0.01(-0.21%)
Sep 20, 2012
4.520
4.600
4.440
4.580
20,500
+0.12(+2.68%)
Sep 19, 2012
4.353
4.460
4.310
4.460
29,500
+0.28(+6.71%)
Sep 18, 2012
4.002
4.180
4.002
4.180
38,996
+0.18(+4.48%)
Sep 17, 2012
4.023
4.110
3.970
4.001
5,150
-0.11(-2.66%)
Sep 14, 2012
4.190
4.190
4.090
4.110
21,457
+0.10(+2.50%)
Sep 13, 2012
3.780
4.010
3.780
4.010
10,100
+0.11(+2.70%)
Sep 12, 2012
4.010
4.010
3.904
3.904
9,650
-0.18(-4.37%)
Sep 11, 2012
4.193
4.193
4.082
4.082
2,800
-0.20(-4.61%)
Sep 07, 2012
4.280
4.280
4.280
200
+0.26(+6.47%)
Sep 06, 2012
4.060
4.060
3.928
4.020
6,500
+0.22(+5.79%)
Sep 05, 2012
3.790
3.800
3.790
3.800
2,700
+0.02(+0.53%)
Sep 04, 2012
3.770
3.780
3.710
3.780
2,124
-0.01(-0.32%)
Aug 31, 2012
3.514
3.792
3.510
3.792
38,890
+0.19(+5.34%)
Aug 30, 2012
3.730
3.730
3.588
3.600
3,400
-0.10(-2.70%)
Aug 29, 2012
3.580
3.700
3.573
3.700
8,200
+0.05(+1.37%)
Aug 27, 2012
3.737
3.737
3.650
3.650
3,400
-0.19(-4.87%)
Aug 24, 2012
3.630
3.840
3.630
3.837
8,300
+0.14(+3.70%)
Aug 23, 2012
3.650
3.702
3.620
3.700
25,380
+0.11(+3.10%)
Aug 22, 2012
3.470
3.620
3.458
3.589
53,629
+0.10(+2.94%)
Aug 21, 2012
3.566
3.580
3.484
3.486
13,200
+0.05(+1.34%)
Aug 20, 2012
3.600
3.600
3.440
3.440
17,300
-0.28(-7.53%)
Aug 17, 2012
3.710
3.728
3.670
3.720
9,170
+0.06(+1.64%)
Aug 16, 2012
3.661
3.680
3.660
3.660
17,100
+0.10(+2.91%)
Aug 15, 2012
3.520
3.557
3.520
3.557
3,800
-0.03(-0.93%)
Aug 14, 2012
3.670
3.670
3.570
3.590
19,100
-0.12(-3.23%)
Aug 13, 2012
3.830
3.940
3.700
3.710
22,300
-0.06(-1.62%)
Aug 11, 2012
3.692
3.771
3.681
3.771
14,100
+0.00(+0.00%)
Aug 10, 2012
3.692
3.771
3.681
3.771
14,100
+0.30(+8.68%)
Aug 09, 2012
3.470
3.470
3.470
3.470
500
+0.09(+2.66%)
Aug 08, 2012
3.270
3.570
3.270
3.380
11,500
+0.22(+6.96%)
Aug 07, 2012
3.180
3.187
3.122
3.160
16,220
+0.06(+1.94%)
Aug 06, 2012
3.100
3.100
3.100
3.100
2,000
+0.01(+0.39%)
Aug 03, 2012
3.103
3.103
3.086
3.088
1,200
+0.06(+1.91%)
Aug 02, 2012
3.020
3.030
3.020
3.030
900
-0.03(-0.98%)
Aug 01, 2012
3.080
3.090
3.050
3.060
9,500
-0.09(-2.84%)
Jul 31, 2012
3.180
3.180
3.149
3.149
11,700
-0.03(-1.04%)
Jul 30, 2012
3.300
3.300
3.170
3.182
7,400
-0.03(-0.94%)
Jul 27, 2012
3.360
3.360
3.213
3.213
7,200
+0.04(+1.28%)
Jul 26, 2012
3.054
3.172
3.054
3.172
5,700
+0.11(+3.60%)
Jul 25, 2012
3.100
3.110
2.926
3.062
15,700
+0.09(+3.09%)
Jul 24, 2012
2.980
2.980
2.970
2.970
3,400
-0.16(-5.11%)
Jul 23, 2012
2.898
3.130
2.890
3.130
24,000
+0.03(+0.97%)
Jul 20, 2012
3.170
3.170
3.100
3.100
1,540
-0.17(-5.27%)
Jul 19, 2012
3.281
3.284
3.273
3.273
2,400
-0.03(-0.83%)
Jul 18, 2012
3.301
3.305
3.300
3.300
7,000
-0.02(-0.73%)
Jul 17, 2012
3.240
3.324
3.206
3.324
18,700
-0.08(-2.40%)
Jul 16, 2012
3.407
3.407
3.400
3.406
2,600
-0.04(-1.20%)
Jul 14, 2012
3.380
3.480
3.380
3.447
25,229
+0.00(+0.00%)
Jul 13, 2012
3.380
3.480
3.380
3.447
25,229
+0.22(+6.72%)
Jul 12, 2012
3.913
3.913
3.230
3.230
45,650
-1.09(-25.24%)
Jul 11, 2012
5.160
5.160
4.321
4.321
9,100
-0.86(-16.59%)
Jul 10, 2012
5.380
5.380
5.180
5.180
11,000
-0.26(-4.78%)
Jul 09, 2012
5.450
5.450
5.280
5.440
4,600
+0.11(+2.06%)
Jul 05, 2012
5.330
5.330
5.330
0
+0.38(+7.72%)
Jul 03, 2012
4.800
4.948
4.800
4.948
7,900
+0.40(+8.70%)
Jul 02, 2012
4.610
4.610
4.540
4.552
2,529
-0.06(-1.26%)
Jun 29, 2012
4.930
4.950
4.610
4.610
7,900
+0.06(+1.32%)
Jun 28, 2012
4.770
4.770
4.360
4.550
8,500
-0.38(-7.71%)
Jun 26, 2012
4.930
4.930
4.930
0
+0.09(+1.86%)
Jun 25, 2012
4.880
4.880
4.840
4.840
8,800
-0.09(-1.92%)
Jun 22, 2012
4.883
4.935
4.883
4.935
3,400
+0.00(+0.10%)
Jun 21, 2012
5.130
5.130
4.930
4.930
20,400
-0.51(-9.39%)
Jun 20, 2012
5.300
5.450
5.300
5.441
2,100
+0.13(+2.46%)
Jun 19, 2012
5.270
5.440
5.270
5.310
2,700
+0.21(+4.12%)
Jun 18, 2012
4.940
5.100
4.940
5.100
3,700
+0.08(+1.59%)
Jun 15, 2012
5.030
5.080
5.020
5.020
8,641
-0.17(-3.28%)
Jun 14, 2012
5.240
5.340
5.080
5.190
13,500
-0.33(-5.98%)
Jun 13, 2012
5.520
5.520
5.520
5.520
500
+0.05(+0.91%)
Jun 12, 2012
5.530
5.580
5.470
5.470
1,100
-0.18(-3.19%)
Jun 11, 2012
5.650
5.650
5.650
5.650
800
+0.08(+1.44%)
Jun 08, 2012
5.350
5.590
5.350
5.570
15,300
+0.08(+1.46%)
Jun 07, 2012
5.850
5.850
5.490
5.490
4,600
-0.38(-6.52%)
Jun 06, 2012
5.990
5.873
5.820
5.873
18,000
+0.05(+0.84%)
Jun 05, 2012
5.760
5.824
5.760
5.824
2,100
+0.18(+3.26%)
Jun 04, 2012
5.670
5.670
5.559
5.640
2,900
+0.02(+0.45%)
Jun 01, 2012
5.567
5.830
5.567
5.615
30,800
+0.53(+10.31%)
May 31, 2012
4.880
5.090
4.880
5.090
7,700
+0.16(+3.25%)
May 30, 2012
4.420
5.000
4.420
4.930
11,600
-0.08(-1.60%)
May 29, 2012
5.230
5.230
5.010
5.010
900
-0.04(-0.79%)
May 25, 2012
5.130
5.130
5.050
5.050
5,700
-0.16(-3.03%)
May 24, 2012
5.170
5.208
5.150
5.208
9,400
+0.23(+4.58%)
May 23, 2012
4.629
4.980
4.614
4.980
8,900
+0.44(+9.64%)
May 22, 2012
4.550
4.584
4.530
4.542
401,481
-0.01(-0.18%)
May 21, 2012
4.480
4.590
4.480
4.550
4,025
+0.00(+0.09%)
May 18, 2012
4.680
4.680
4.546
4.546
4,900
-0.04(-0.97%)
May 17, 2012
4.054
4.654
4.000
4.590
24,205
+0.70(+17.99%)
May 16, 2012
4.004
4.004
3.890
3.890
13,200
-0.29(-6.94%)
May 15, 2012
4.400
4.400
4.180
4.180
9,770
-0.29(-6.49%)
May 14, 2012
4.450
4.520
4.450
4.470
900
-0.27(-5.70%)
May 11, 2012
4.610
4.740
4.610
4.740
2,000
+0.06(+1.31%)
May 10, 2012
4.679
4.679
4.679
4.679
200
-0.05(-1.08%)
May 09, 2012
4.640
4.876
4.600
4.730
56,220
-0.07(-1.46%)
May 08, 2012
4.724
4.800
4.690
4.800
16,200
-0.07(-1.44%)
May 07, 2012
4.840
4.870
4.827
4.870
2,700
-0.09(-1.81%)
May 04, 2012
4.820
4.960
4.810
4.960
2,300
+0.13(+2.69%)
May 03, 2012
5.010
5.020
4.750
4.830
6,900
-0.25(-4.92%)
May 02, 2012
5.080
5.080
5.080
5.080
630
-0.12(-2.31%)
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
.