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 29, 2016
4.248
4.500
4.248
4.445
29,402
+0.29(+6.86%)
Apr 28, 2016
3.841
4.160
3.841
4.160
6,942
+0.46(+12.39%)
Apr 27, 2016
3.720
3.720
3.682
3.701
3,590
+0.00(+0.04%)
Apr 26, 2016
3.679
3.710
3.660
3.700
3,040
+0.08(+2.21%)
Apr 25, 2016
3.719
3.760
3.620
3.620
7,525
-0.04(-1.08%)
Apr 22, 2016
3.726
3.766
3.659
3.659
7,871
-0.10(-2.63%)
Apr 21, 2016
3.870
3.870
3.758
3.758
2,550
+0.04(+1.11%)
Apr 20, 2016
3.950
4.018
3.717
3.717
12,549
-0.25(-6.26%)
Apr 19, 2016
3.910
3.965
3.892
3.965
4,985
+0.28(+7.56%)
Apr 18, 2016
3.670
3.727
3.670
3.686
1,500
+0.01(+0.17%)
Apr 15, 2016
3.600
3.680
3.550
3.680
5,514
+0.08(+2.22%)
Apr 14, 2016
3.708
3.708
3.420
3.600
12,142
-0.13(-3.49%)
Apr 13, 2016
3.819
3.819
3.730
3.730
3,142
-0.12(-3.12%)
Apr 12, 2016
3.910
3.980
3.850
3.850
32,070
-0.15(-3.74%)
Apr 11, 2016
3.781
4.019
3.781
4.000
18,790
+0.39(+10.89%)
Apr 08, 2016
3.425
3.620
3.417
3.607
8,631
+0.17(+4.98%)
Apr 07, 2016
3.343
3.436
3.340
3.436
9,879
+0.13(+3.80%)
Apr 06, 2016
3.320
3.330
3.299
3.310
4,000
+0.01(+0.30%)
Apr 05, 2016
3.330
3.340
3.290
3.300
44,165
-0.29(-7.95%)
Apr 04, 2016
3.670
3.670
3.568
3.585
9,650
-0.08(-2.30%)
Apr 01, 2016
3.680
3.680
3.670
3.670
3,000
+0.11(+3.08%)
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%)
Jan 04, 2016
2.585
2.820
2.581
2.730
21,206
+0.20(+7.76%)
Dec 31, 2015
2.534
2.534
2.534
0
+0.00(+0.14%)
Dec 30, 2015
2.530
2.530
2.530
2.530
435
-0.04(-1.46%)
Dec 29, 2015
2.580
2.580
2.530
2.568
2,200
-0.07(-2.74%)
Dec 28, 2015
2.688
2.688
2.520
2.640
2,699
+0.02(+0.76%)
Dec 24, 2015
2.620
2.620
2.620
0
+0.02(+0.63%)
Dec 23, 2015
2.580
2.604
2.580
2.604
1,100
-0.03(-1.12%)
Dec 22, 2015
2.633
2.633
2.633
2.633
100
-0.05(-2.00%)
Dec 21, 2015
2.640
2.687
2.640
2.687
11,300
+0.08(+3.00%)
Dec 18, 2015
2.591
2.609
2.587
2.609
964,329
+0.12(+4.77%)
Dec 17, 2015
2.500
2.500
2.482
2.490
1,230
-0.07(-2.67%)
Dec 16, 2015
2.549
2.562
2.549
2.558
4,410
+0.01(+0.23%)
Dec 11, 2015
2.553
2.553
2.553
0
-0.01(-0.23%)
Dec 10, 2015
2.590
2.613
2.558
2.558
1,500
+0.01(+0.48%)
Dec 09, 2015
2.610
2.616
2.525
2.546
2,500
-0.03(-1.32%)
Dec 08, 2015
2.590
2.590
2.580
2.580
1,500
+0.07(+2.79%)
Dec 07, 2015
2.592
2.592
2.495
2.510
11,645
-0.13(-4.92%)
Dec 04, 2015
2.479
2.655
2.479
2.640
5,400
+0.26(+10.92%)
Dec 03, 2015
2.380
2.380
2.380
2.380
3,200
+0.01(+0.42%)
Dec 02, 2015
2.350
2.370
2.350
2.370
1,300
-0.08(-3.27%)
Dec 01, 2015
2.392
2.453
2.392
2.450
23,840
+0.08(+3.38%)
Nov 30, 2015
2.370
2.370
2.345
2.370
620
+0.07(+3.04%)
Nov 27, 2015
2.300
2.326
2.297
2.300
6,765
-0.07(-3.14%)
Nov 24, 2015
2.374
2.374
2.374
0
+0.11(+4.71%)
Nov 23, 2015
2.276
2.280
2.268
2.268
950
+0.01(+0.34%)
Nov 20, 2015
2.330
2.342
2.260
2.260
7,869
-0.13(-5.44%)
Nov 19, 2015
2.394
2.394
2.390
2.390
1,118
+0.06(+2.58%)
Nov 18, 2015
2.340
2.340
2.330
2.330
1,030
+0.04(+1.79%)
Nov 17, 2015
2.269
2.289
2.262
2.289
9,100
-0.03(-1.34%)
Nov 16, 2015
2.320
2.320
2.320
2.320
26,950
-0.02(-0.85%)
Nov 13, 2015
2.340
2.340
2.340
2.340
150
+0.03(+1.19%)
Nov 12, 2015
2.301
2.348
2.301
2.312
2,250
+0.15(+7.16%)
Nov 11, 2015
2.157
2.158
2.157
2.158
952
+0.03(+1.48%)
Nov 10, 2015
2.135
2.135
2.125
2.126
3,800
+0.02(+0.78%)
Nov 09, 2015
2.104
2.110
2.100
2.110
4,612
-0.02(-0.93%)
Nov 06, 2015
2.030
2.130
2.030
2.130
4,640
-0.01(-0.49%)
Nov 05, 2015
2.194
2.194
2.116
2.140
10,395
-0.16(-6.96%)
Nov 04, 2015
2.300
2.300
2.300
2.300
200
+0.10(+4.37%)
Nov 03, 2015
2.200
2.215
2.195
2.204
58,057
-0.10(-4.37%)
Nov 02, 2015
2.270
2.304
2.240
2.304
75,440
-0.00(-0.02%)
Oct 30, 2015
2.245
2.305
2.245
2.305
2,791
+0.02(+1.06%)
Oct 29, 2015
2.248
2.281
2.211
2.281
3,835
-0.05(-2.11%)
Oct 28, 2015
2.530
2.530
2.330
2.330
9,915
-0.07(-2.92%)
Oct 27, 2015
2.310
2.400
2.310
2.400
3,787
-0.02(-0.73%)
Oct 26, 2015
2.491
2.491
2.418
2.418
1,700
-0.11(-4.24%)
Oct 23, 2015
2.432
2.525
2.425
2.525
25,322
+0.06(+2.46%)
Oct 22, 2015
2.386
2.464
2.386
2.464
1,625
+0.09(+3.61%)
Oct 21, 2015
2.450
2.450
2.378
2.378
2,000
-0.13(-5.32%)
Oct 20, 2015
2.466
2.540
2.466
2.512
2,201
+0.14(+6.07%)
Oct 19, 2015
2.455
2.455
2.355
2.368
3,569
-0.17(-6.77%)
Oct 16, 2015
2.585
2.610
2.540
2.540
4,290
-0.04(-1.60%)
Oct 15, 2015
2.505
2.610
2.476
2.581
5,740
+0.07(+2.80%)
Oct 14, 2015
2.423
2.531
2.423
2.511
59,632
+0.11(+4.72%)
Oct 13, 2015
2.498
2.498
2.398
2.398
10,605
-0.10(-4.09%)
Oct 12, 2015
2.520
2.610
2.500
2.500
6,695
-0.01(-0.35%)
Oct 09, 2015
2.479
2.509
2.470
2.509
4,825
+0.10(+4.24%)
Oct 08, 2015
2.367
2.500
2.367
2.407
6,840
+0.04(+1.63%)
Oct 07, 2015
2.384
2.384
2.290
2.368
16,492
+0.02(+0.77%)
Oct 06, 2015
2.369
2.370
2.310
2.350
30,992
+0.04(+1.78%)
Oct 05, 2015
2.231
2.345
2.170
2.309
8,409
+0.11(+4.95%)
Oct 02, 2015
2.167
2.202
2.150
2.200
10,500
+0.10(+4.67%)
Oct 01, 2015
2.170
2.170
2.094
2.102
6,855
-0.06(-2.89%)
Sep 30, 2015
2.120
2.170
2.110
2.164
3,460
+0.02(+0.71%)
Sep 29, 2015
2.219
2.219
2.149
2.149
1,758
-0.01(-0.50%)
Sep 28, 2015
2.270
2.270
2.160
2.160
2,261
-0.15(-6.63%)
Sep 25, 2015
2.279
2.340
2.279
2.313
5,576
+0.02(+0.78%)
Sep 24, 2015
2.283
2.320
2.244
2.295
50,680
+0.09(+4.21%)
Sep 23, 2015
2.205
2.236
2.203
2.203
47,402
+0.07(+3.51%)
Sep 22, 2015
2.251
2.260
2.128
2.128
5,995
-0.17(-7.26%)
Sep 21, 2015
2.350
2.360
2.286
2.295
5,266
-0.04(-1.76%)
Sep 18, 2015
2.460
2.460
2.336
2.336
8,553
-0.10(-4.22%)
Sep 17, 2015
2.173
2.480
1.916
2.438
31,595
+0.14(+6.06%)
Sep 16, 2015
2.372
2.435
2.299
2.299
14,367
+0.02(+0.91%)
Sep 15, 2015
2.299
2.335
2.262
2.278
43,908
-0.01(-0.59%)
Sep 14, 2015
2.311
2.340
2.246
2.292
10,399
-0.00(-0.17%)
Sep 11, 2015
2.217
2.320
2.166
2.296
28,547
+0.09(+4.08%)
Sep 10, 2015
2.270
2.270
2.196
2.206
15,843
-0.02(-1.09%)
Sep 09, 2015
2.280
2.280
2.229
2.230
12,819
-0.07(-3.04%)
Sep 08, 2015
2.358
2.369
2.267
2.300
10,963
-0.02(-0.86%)
Sep 04, 2015
2.320
2.320
2.320
0
+0.06(+2.65%)
Sep 03, 2015
2.357
2.442
2.260
2.260
24,576
-0.09(-3.83%)
Sep 02, 2015
2.346
2.350
2.346
2.350
300
-0.11(-4.48%)
Sep 01, 2015
2.470
2.470
2.460
2.460
1,000
+0.02(+0.66%)
Aug 28, 2015
2.444
2.444
2.444
0
+0.14(+6.25%)
Aug 27, 2015
2.350
2.350
2.300
2.300
5,000
+0.10(+4.41%)
Aug 26, 2015
2.240
2.240
2.203
2.203
245
-0.12(-5.05%)
Aug 25, 2015
2.286
2.320
2.286
2.320
3,200
-0.26(-9.92%)
Aug 24, 2015
2.519
2.575
2.519
2.575
1,920
-0.01(-0.31%)
Aug 21, 2015
2.659
2.659
2.583
2.583
1,910
-0.14(-5.06%)
Aug 20, 2015
2.742
2.742
2.721
2.721
700
+0.09(+3.51%)
Aug 19, 2015
2.620
2.629
2.620
2.629
1,065
+0.11(+4.29%)
Aug 18, 2015
2.521
2.521
2.521
2.521
500
-0.08(-3.04%)
Aug 17, 2015
2.480
2.600
2.480
2.600
77,026
+0.15(+6.29%)
Aug 14, 2015
2.446
2.446
2.446
2.446
650
-0.14(-5.40%)
Aug 13, 2015
2.550
2.591
2.550
2.585
788
-0.07(-2.81%)
Aug 12, 2015
2.629
2.694
2.629
2.660
850
+0.22(+8.98%)
Aug 11, 2015
2.441
2.441
2.441
2.441
1,230
+0.05(+2.13%)
Aug 10, 2015
2.370
2.390
2.350
2.390
29,200
+0.06(+2.58%)
Aug 07, 2015
2.273
2.371
2.273
2.330
6,255
+0.10(+4.32%)
Aug 05, 2015
2.234
2.234
2.234
0
+0.15(+7.38%)
Aug 04, 2015
2.146
2.146
2.080
2.080
3,500
+0.05(+2.46%)
Aug 03, 2015
2.118
2.118
2.030
2.030
3,400
-0.07(-3.52%)
Jul 31, 2015
2.104
2.104
2.104
2.104
300
+0.11(+5.46%)
Jul 30, 2015
2.074
2.078
1.995
1.995
9,050
-0.15(-6.97%)
Jul 29, 2015
2.077
2.145
2.077
2.145
3,130
+0.07(+3.60%)
Jul 28, 2015
2.098
2.098
2.061
2.070
4,606
-0.01(-0.57%)
Jul 27, 2015
2.215
2.215
2.082
2.082
2,000
-0.03(-1.61%)
Jul 24, 2015
1.830
2.116
1.830
2.116
95,320
+0.18(+9.07%)
Jul 23, 2015
1.954
1.954
1.900
1.940
2,459
-0.08(-3.79%)
Jul 22, 2015
2.000
2.017
2.000
2.017
500
+0.09(+4.48%)
Jul 21, 2015
2.030
2.061
1.930
1.930
8,986
-0.05(-2.35%)
Jul 20, 2015
2.088
2.110
1.976
1.976
21,882
-0.26(-11.75%)
Jul 17, 2015
2.258
2.258
2.240
2.240
1,150
-0.10(-4.29%)
Jul 16, 2015
2.350
2.350
2.340
2.340
2,600
-0.01(-0.37%)
Jul 15, 2015
2.409
2.409
2.349
2.349
400
-0.04(-1.81%)
Jul 13, 2015
2.392
2.392
2.392
0
-0.08(-3.29%)
Jul 10, 2015
2.473
2.473
2.473
2.473
2,597
+0.01(+0.33%)
Jul 09, 2015
2.461
2.465
2.455
2.465
3,000
+0.08(+3.15%)
Jul 07, 2015
2.390
2.390
2.390
0
-0.22(-8.44%)
Jul 06, 2015
2.604
2.610
2.604
2.610
1,200
+0.02(+0.73%)
Jul 02, 2015
2.591
2.591
2.591
0
-0.06(-2.22%)
Jul 01, 2015
2.670
2.670
2.650
2.650
200
-0.13(-4.60%)
Jun 30, 2015
2.778
2.778
2.778
2.778
200
-0.07(-2.47%)
Jun 29, 2015
2.832
2.856
2.832
2.848
4,400
-0.14(-4.74%)
Jun 24, 2015
2.990
2.990
2.990
0
+0.05(+1.65%)
Jun 22, 2015
2.941
2.941
2.941
0
-0.10(-3.24%)
Jun 19, 2015
3.040
3.040
3.040
3.040
200
-0.02(-0.55%)
Jun 18, 2015
3.057
3.057
3.057
3.057
2,000
+0.27(+9.85%)
Jun 16, 2015
2.783
2.783
2.783
0
-0.04(-1.33%)
Jun 11, 2015
2.820
2.820
2.820
38
-0.09(-3.09%)
Jun 10, 2015
2.972
2.972
2.910
2.910
550
+0.05(+1.75%)
Jun 05, 2015
2.860
2.860
2.860
60
-0.11(-3.80%)
Jun 04, 2015
2.973
2.979
2.955
2.973
46,700
-0.05(-1.57%)
Jun 03, 2015
3.010
3.062
3.010
3.020
1,600
-0.00(-0.09%)
Jun 02, 2015
3.023
3.023
3.023
3.023
10,400
+0.07(+2.47%)
Jun 01, 2015
2.987
2.987
2.950
2.950
1,500
+0.01(+0.37%)
May 28, 2015
2.939
2.939
2.939
0
+0.04(+1.34%)
May 27, 2015
2.886
2.911
2.870
2.900
73,595
-0.06(-2.03%)
May 26, 2015
2.996
2.996
2.960
2.960
10,100
-0.12(-3.90%)
May 19, 2015
3.080
3.080
3.080
0
-0.22(-6.67%)
May 18, 2015
3.284
3.300
3.284
3.300
1,600
+0.05(+1.54%)
May 15, 2015
3.246
3.250
3.246
3.250
3,400
-0.07(-2.03%)
May 14, 2015
3.290
3.317
3.290
3.317
1,935
+0.10(+3.02%)
May 13, 2015
3.219
3.250
3.210
3.220
53,600
+0.25(+8.49%)
May 12, 2015
2.968
2.968
2.968
2.968
1,000
+0.03(+0.95%)
May 11, 2015
2.938
2.940
2.938
2.940
34,990
+0.05(+1.73%)
May 08, 2015
2.847
2.890
2.838
2.890
57,150
-0.05(-1.69%)
May 07, 2015
2.940
2.940
2.940
2.940
2,000
-0.09(-2.92%)
May 06, 2015
3.048
3.048
3.028
3.028
200
-0.05(-1.69%)
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
.