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, 2010
6.366
6.366
6.297
6.364
12,800
+0.13(+2.16%)
Apr 29, 2010
6.068
6.230
6.068
6.230
26,100
+0.20(+3.32%)
Apr 28, 2010
5.869
6.030
5.869
6.030
27,800
+0.22(+3.72%)
Apr 27, 2010
5.954
5.954
5.744
5.814
26,700
-0.23(-3.84%)
Apr 26, 2010
6.010
6.046
6.010
6.046
21,400
+0.04(+0.65%)
Apr 23, 2010
5.936
6.064
5.871
6.007
31,250
-0.01(-0.09%)
Apr 22, 2010
5.804
6.013
5.804
6.013
36,800
+0.22(+3.72%)
Apr 21, 2010
5.798
5.798
5.795
5.797
11,000
+0.05(+0.82%)
Apr 20, 2010
5.798
5.849
5.750
5.750
31,800
+0.18(+3.23%)
Apr 19, 2010
5.660
5.660
5.570
5.570
7,800
-0.05(-0.97%)
Apr 16, 2010
5.680
5.708
5.509
5.624
11,400
-0.08(-1.33%)
Apr 15, 2010
5.655
5.770
5.655
5.700
11,475
+0.02(+0.35%)
Apr 14, 2010
5.740
5.740
5.680
5.680
10,900
-0.01(-0.24%)
Apr 13, 2010
5.590
5.704
5.510
5.694
38,900
+0.12(+2.15%)
Apr 12, 2010
5.665
5.740
5.520
5.574
16,495
-0.12(-2.06%)
Apr 09, 2010
5.750
5.760
5.641
5.691
147,600
+0.04(+0.69%)
Apr 08, 2010
5.807
5.807
5.560
5.652
124,050
-0.21(-3.58%)
Apr 07, 2010
5.776
5.911
5.776
5.862
126,300
-0.07(-1.12%)
Apr 06, 2010
5.930
5.931
5.860
5.928
134,300
-0.00(-0.01%)
Apr 05, 2010
5.840
5.929
5.780
5.929
115,150
+0.23(+4.00%)
Apr 01, 2010
5.701
5.701
5.701
0
+0.10(+1.81%)
Mar 31, 2010
5.770
5.839
5.505
5.599
121,925
-0.22(-3.77%)
Mar 30, 2010
5.939
5.958
5.790
5.818
118,600
+0.02(+0.29%)
Mar 29, 2010
5.640
5.806
5.620
5.801
30,725
+0.27(+4.81%)
Mar 26, 2010
5.380
5.535
5.373
5.535
13,781
+0.14(+2.50%)
Mar 25, 2010
5.409
5.500
5.400
5.400
5,800
+0.04(+0.75%)
Mar 24, 2010
5.190
5.424
5.180
5.360
81,200
+0.11(+2.10%)
Mar 23, 2010
5.150
5.310
5.150
5.250
10,000
+0.12(+2.28%)
Mar 22, 2010
4.886
5.133
4.886
5.133
54,700
+0.24(+4.91%)
Mar 19, 2010
5.090
5.090
4.790
4.893
35,600
-0.15(-2.99%)
Mar 18, 2010
5.221
5.264
5.030
5.044
37,400
-0.26(-4.90%)
Mar 17, 2010
5.262
5.348
5.260
5.303
58,500
+0.10(+1.88%)
Mar 16, 2010
5.109
5.206
5.109
5.205
37,500
+0.22(+4.31%)
Mar 15, 2010
4.980
4.990
4.980
4.990
63,300
-0.05(-1.03%)
Mar 12, 2010
5.214
5.247
5.038
5.042
34,225
-0.02(-0.47%)
Mar 11, 2010
5.024
5.090
4.960
5.066
14,000
-0.02(-0.46%)
Mar 10, 2010
5.250
5.250
4.989
5.090
41,400
-0.14(-2.74%)
Mar 09, 2010
5.006
5.233
4.970
5.233
33,400
+0.16(+3.21%)
Mar 08, 2010
5.070
5.098
5.068
5.070
38,100
-0.10(-2.03%)
Mar 05, 2010
5.037
5.310
5.035
5.175
33,390
+0.22(+4.54%)
Mar 04, 2010
4.900
4.950
4.818
4.950
33,200
+0.09(+1.94%)
Mar 03, 2010
4.853
4.920
4.841
4.856
26,708
+0.09(+1.95%)
Mar 02, 2010
4.748
4.810
4.746
4.763
11,700
+0.13(+2.87%)
Mar 01, 2010
4.650
4.657
4.623
4.630
34,300
+0.06(+1.30%)
Feb 26, 2010
4.602
4.602
4.571
4.571
7,100
+0.01(+0.23%)
Feb 25, 2010
4.412
4.560
4.410
4.560
6,000
+0.11(+2.51%)
Feb 24, 2010
4.458
4.458
4.449
4.449
28,500
-0.01(-0.31%)
Feb 23, 2010
4.500
4.506
4.437
4.462
14,074
-0.05(-1.05%)
Feb 22, 2010
4.528
4.531
4.510
4.510
49,260
-0.02(-0.37%)
Feb 19, 2010
4.570
4.580
4.527
4.527
44,074
-0.13(-2.86%)
Feb 18, 2010
4.680
4.680
4.642
4.660
28,250
+0.17(+3.81%)
Feb 17, 2010
4.545
4.556
4.489
4.489
58,400
-0.02(-0.47%)
Feb 16, 2010
4.512
4.512
4.510
4.510
28,600
+0.22(+5.22%)
Feb 12, 2010
4.287
4.287
4.287
0
+0.09(+2.06%)
Feb 11, 2010
4.054
4.200
4.037
4.200
16,800
+0.16(+4.02%)
Feb 10, 2010
4.001
4.038
3.946
4.038
15,700
-0.05(-1.22%)
Feb 09, 2010
4.114
4.136
4.088
4.088
4,000
+0.03(+0.82%)
Feb 08, 2010
4.079
4.079
4.010
4.054
31,160
-0.02(-0.42%)
Feb 05, 2010
3.890
4.071
3.872
4.071
13,400
+0.05(+1.28%)
Feb 04, 2010
4.191
4.196
3.984
4.020
15,600
-0.28(-6.40%)
Feb 03, 2010
4.345
4.348
4.231
4.295
10,700
-0.09(-2.16%)
Feb 02, 2010
4.410
4.410
4.390
4.390
12,800
-0.01(-0.26%)
Feb 01, 2010
4.348
4.411
4.300
4.402
55,300
+0.13(+2.96%)
Jan 29, 2010
4.380
4.380
4.256
4.275
89,098
-0.02(-0.44%)
Jan 28, 2010
4.415
4.415
4.294
4.294
35,400
-0.07(-1.62%)
Jan 27, 2010
4.390
4.390
4.260
4.364
33,900
-0.08(-1.77%)
Jan 26, 2010
4.247
4.443
4.233
4.443
70,850
+0.02(+0.38%)
Jan 25, 2010
4.338
4.439
4.320
4.426
79,600
+0.20(+4.70%)
Jan 22, 2010
4.280
4.280
4.134
4.228
34,300
-0.25(-5.58%)
Jan 21, 2010
4.800
4.800
4.367
4.477
51,750
-0.22(-4.72%)
Jan 20, 2010
4.616
4.770
4.250
4.699
33,200
-0.20(-4.10%)
Jan 19, 2010
4.900
4.900
4.900
4.900
23,800
+0.17(+3.58%)
Jan 15, 2010
4.731
4.731
4.731
0
+0.13(+2.92%)
Jan 14, 2010
4.540
4.596
4.540
4.596
27,700
-0.00(-0.08%)
Jan 13, 2010
4.556
4.620
4.508
4.600
11,900
+0.08(+1.74%)
Jan 12, 2010
4.610
4.610
4.521
4.521
27,700
-0.10(-2.13%)
Jan 11, 2010
4.641
4.659
4.613
4.620
32,100
+0.04(+0.89%)
Jan 08, 2010
4.543
4.579
4.543
4.579
29,000
+0.10(+2.22%)
Jan 07, 2010
4.550
4.550
4.380
4.480
55,900
-0.05(-1.20%)
Jan 06, 2010
4.558
4.568
4.535
4.535
33,200
+0.17(+4.00%)
Jan 04, 2010
4.360
4.360
4.360
4.360
28,300
+0.18(+4.39%)
Dec 31, 2009
4.176
4.176
4.176
0
+0.10(+2.48%)
Dec 30, 2009
4.064
4.077
4.064
4.075
42,800
-0.08(-1.87%)
Dec 29, 2009
4.120
4.170
4.000
4.153
22,400
+0.30(+7.87%)
Dec 28, 2009
3.850
3.850
3.850
3.850
5,000
-0.20(-4.94%)
Dec 24, 2009
4.183
4.183
4.050
4.050
17,000
-0.05(-1.15%)
Dec 23, 2009
3.995
4.097
3.992
4.097
48,600
+0.15(+3.72%)
Dec 22, 2009
3.994
4.021
3.820
3.950
10,500
-0.15(-3.74%)
Dec 21, 2009
4.218
4.218
4.091
4.103
7,100
-0.02(-0.52%)
Dec 18, 2009
4.126
4.244
4.043
4.125
356,972
+0.03(+0.61%)
Dec 17, 2009
4.131
4.131
4.010
4.100
36,800
-0.18(-4.09%)
Dec 16, 2009
4.300
4.328
4.218
4.275
14,700
+0.28(+6.88%)
Dec 15, 2009
4.163
4.181
4.000
4.000
27,000
-0.11(-2.61%)
Dec 14, 2009
3.910
4.107
3.909
4.107
34,500
+0.27(+6.95%)
Dec 11, 2009
3.960
3.960
3.835
3.840
4,000
-0.05(-1.22%)
Dec 10, 2009
3.881
3.888
3.881
3.888
1,000
+0.13(+3.34%)
Dec 09, 2009
3.760
3.850
3.759
3.762
54,800
+0.14(+3.98%)
Dec 08, 2009
3.762
3.850
3.618
3.618
81,635
-0.30(-7.70%)
Dec 07, 2009
3.862
4.000
3.840
3.920
15,500
-0.03(-0.72%)
Dec 04, 2009
4.200
4.200
3.934
3.949
6,500
-0.44(-10.11%)
Dec 03, 2009
4.492
4.560
4.393
4.393
18,500
-0.15(-3.23%)
Dec 02, 2009
4.560
4.560
4.538
4.539
12,100
+0.00(+0.03%)
Dec 01, 2009
4.379
5.000
4.379
4.538
10,100
+0.30(+7.02%)
Nov 30, 2009
4.274
4.274
4.166
4.240
48,300
-0.22(-4.87%)
Nov 27, 2009
4.125
4.476
4.125
4.457
24,300
-0.04(-0.96%)
Nov 25, 2009
4.439
4.624
4.333
4.500
18,400
+0.12(+2.72%)
Nov 24, 2009
4.336
4.401
4.279
4.381
13,049
-0.17(-3.64%)
Nov 23, 2009
4.561
4.755
4.546
4.546
26,300
+0.20(+4.51%)
Nov 20, 2009
4.242
4.350
4.183
4.350
21,100
+0.08(+1.87%)
Nov 19, 2009
4.050
4.274
4.030
4.270
16,000
+0.19(+4.55%)
Nov 18, 2009
4.043
4.195
4.034
4.084
35,200
+0.15(+3.74%)
Nov 17, 2009
3.979
3.979
3.898
3.937
118,700
-0.09(-2.30%)
Nov 16, 2009
4.084
4.104
4.030
4.030
138,300
+0.29(+7.86%)
Nov 12, 2009
3.736
3.736
3.736
3.736
106,100
-0.18(-4.60%)
Nov 11, 2009
3.916
3.916
3.916
3.916
109,200
+0.31(+8.57%)
Nov 10, 2009
3.696
3.739
3.607
3.607
101,800
-0.09(-2.41%)
Nov 09, 2009
3.745
3.933
3.696
3.696
256,000
+0.08(+2.14%)
Nov 06, 2009
3.510
3.635
3.510
3.619
109,245
+0.15(+4.42%)
Nov 05, 2009
3.390
3.530
3.390
3.466
116,500
-0.11(-3.00%)
Nov 04, 2009
3.442
3.576
3.442
3.572
152,500
+0.36(+11.25%)
Nov 03, 2009
3.124
3.250
3.124
3.211
12,700
+0.18(+5.79%)
Nov 02, 2009
3.083
3.106
3.035
3.035
8,800
-0.07(-2.16%)
Oct 30, 2009
3.103
3.103
3.103
3.103
3,000
-0.06(-1.96%)
Oct 29, 2009
3.044
3.250
3.044
3.164
155,000
+0.20(+6.87%)
Oct 28, 2009
3.056
3.057
2.961
2.961
15,300
-0.25(-7.73%)
Oct 27, 2009
3.145
3.209
3.080
3.209
6,600
+0.21(+6.93%)
Oct 26, 2009
3.321
3.321
3.001
3.001
3,200
-0.31(-9.37%)
Oct 23, 2009
3.311
3.311
3.311
3.311
4,600
+0.08(+2.46%)
Oct 22, 2009
3.268
3.268
3.224
3.232
3,800
-0.11(-3.42%)
Oct 21, 2009
3.330
3.346
3.299
3.346
7,600
+0.14(+4.22%)
Oct 20, 2009
3.171
3.211
3.168
3.211
75,500
-0.08(-2.45%)
Oct 19, 2009
3.251
3.291
3.239
3.291
5,400
+0.24(+7.93%)
Oct 16, 2009
2.937
3.049
2.937
3.049
7,900
+0.13(+4.57%)
Oct 15, 2009
3.074
3.074
2.916
2.916
104,500
-0.25(-8.01%)
Oct 14, 2009
3.154
3.170
3.122
3.170
11,300
+0.11(+3.49%)
Oct 13, 2009
3.028
3.107
2.996
3.063
109,200
+0.10(+3.48%)
Oct 09, 2009
2.960
2.960
2.960
2.960
0
-0.02(-0.80%)
Oct 08, 2009
2.933
2.984
2.933
2.984
1,900
+0.17(+6.12%)
Oct 07, 2009
2.951
2.951
2.812
2.812
5,000
-0.04(-1.52%)
Oct 06, 2009
2.775
2.888
2.730
2.856
39,200
+0.22(+8.18%)
Oct 05, 2009
2.512
2.639
2.512
2.639
5,500
+0.11(+4.16%)
Oct 02, 2009
2.525
2.534
2.490
2.534
167,200
+0.07(+2.74%)
Oct 01, 2009
2.610
2.610
2.466
2.466
3,400
-0.16(-6.05%)
Sep 30, 2009
2.538
2.640
2.524
2.625
18,500
+0.20(+8.03%)
Sep 29, 2009
2.390
2.439
2.390
2.430
11,500
-0.03(-1.17%)
Sep 28, 2009
2.497
2.497
2.441
2.459
70,200
+0.10(+4.21%)
Sep 25, 2009
2.336
2.370
2.336
2.359
4,400
+0.00(+0.08%)
Sep 24, 2009
2.359
2.359
2.357
2.357
400
-0.08(-3.11%)
Sep 23, 2009
2.450
2.450
2.402
2.433
5,500
-0.01(-0.53%)
Sep 21, 2009
2.446
2.446
2.446
0
-0.14(-5.27%)
Sep 18, 2009
2.564
2.582
2.522
2.582
4,000
-0.02(-0.83%)
Sep 17, 2009
2.750
2.750
2.603
2.603
2,600
-0.16(-5.67%)
Sep 16, 2009
2.769
2.791
2.760
2.760
5,800
+0.04(+1.47%)
Sep 15, 2009
2.640
2.720
2.640
2.720
8,000
+0.10(+3.73%)
Sep 14, 2009
2.650
2.660
2.622
2.622
3,700
-0.10(-3.51%)
Sep 11, 2009
2.649
2.775
2.649
2.717
60,500
+0.14(+5.38%)
Sep 10, 2009
2.432
2.579
2.432
2.579
12,995
+0.08(+3.33%)
Sep 09, 2009
2.473
2.510
2.473
2.496
4,200
+0.06(+2.55%)
Sep 08, 2009
2.528
2.528
2.434
2.434
10,500
+0.03(+1.17%)
Sep 04, 2009
2.332
2.406
2.292
2.405
100,500
+0.09(+3.75%)
Sep 03, 2009
2.150
2.318
2.150
2.318
42,300
+0.21(+9.93%)
Sep 02, 2009
1.984
2.128
1.984
2.109
166,400
+0.07(+3.66%)
Aug 31, 2009
2.034
2.034
2.034
0
-0.02(-1.06%)
Aug 28, 2009
2.056
2.056
2.056
2.056
2,500
+0.13(+6.48%)
Aug 27, 2009
1.931
1.931
1.931
1.931
5,000
-0.01(-0.54%)
Aug 26, 2009
1.941
1.949
1.927
1.942
18,900
-0.05(-2.41%)
Aug 24, 2009
1.990
1.990
1.990
0
-0.07(-3.42%)
Aug 21, 2009
2.080
2.118
2.050
2.060
107,500
+0.07(+3.32%)
Aug 20, 2009
1.987
1.995
1.980
1.994
190,900
+0.03(+1.46%)
Aug 19, 2009
1.977
1.977
1.965
1.965
2,700
+0.05(+2.62%)
Aug 18, 2009
1.915
1.915
1.906
1.915
7,500
-0.01(-0.36%)
Aug 17, 2009
1.937
1.942
1.922
1.922
6,000
-0.17(-8.03%)
Aug 14, 2009
2.102
2.102
2.066
2.090
3,800
-0.06(-2.74%)
Aug 12, 2009
2.149
2.149
2.149
2.149
0
+0.08(+4.01%)
Aug 10, 2009
2.066
2.066
2.066
0
-0.06(-3.05%)
Aug 06, 2009
2.131
2.131
2.131
0
+0.02(+0.96%)
Aug 05, 2009
2.153
2.153
2.111
2.111
2,100
-0.03(-1.37%)
Aug 04, 2009
2.143
2.183
2.140
2.140
5,600
+0.04(+1.86%)
Jul 31, 2009
2.101
2.101
2.101
0
+0.11(+5.72%)
Jul 30, 2009
1.988
1.988
1.987
1.987
800
-0.05(-2.28%)
Jul 28, 2009
2.034
2.034
2.034
2.034
0
-0.10(-4.63%)
Jul 27, 2009
2.170
2.170
2.132
2.132
3,000
-0.03(-1.46%)
Jul 24, 2009
2.164
2.164
2.164
2.164
1,000
-0.00(-0.17%)
Jul 22, 2009
2.168
2.168
2.168
0
+0.00(+0.08%)
Jul 20, 2009
2.166
2.166
2.166
0
+0.15(+7.34%)
Jul 17, 2009
1.939
2.018
1.939
2.018
104,100
+0.23(+12.69%)
Jul 10, 2009
1.790
1.790
1.790
0
+0.04(+2.11%)
Jul 08, 2009
1.754
1.754
1.754
1.754
0
-0.12(-6.46%)
Jun 29, 2009
1.875
1.875
1.875
0
-0.07(-3.58%)
Jun 25, 2009
1.944
1.944
1.944
1.944
0
+0.21(+12.01%)
Jun 23, 2009
1.736
1.736
1.736
1.736
0
-0.09(-5.06%)
Jun 22, 2009
1.828
1.828
1.828
1.828
100
+0.10(+5.66%)
Jun 18, 2009
1.764
1.730
1.730
1.730
500
-0.03(-1.87%)
Jun 16, 2009
1.763
1.763
1.763
1.763
0
-0.19(-9.54%)
Jun 10, 2009
1.949
1.949
1.949
0
-0.01(-0.71%)
Jun 09, 2009
1.963
1.963
1.963
1.963
45,000
+0.07(+3.75%)
Jun 08, 2009
1.897
1.897
1.892
1.892
700
-0.07(-3.37%)
Jun 05, 2009
1.947
1.958
1.947
1.958
1,600
-0.02(-1.07%)
Jun 04, 2009
1.993
1.999
1.979
1.979
1,800
-0.11(-5.29%)
Jun 03, 2009
2.116
2.118
2.090
2.090
4,500
-0.05(-2.25%)
Jun 02, 2009
2.146
2.146
2.138
2.138
4,200
-0.17(-7.41%)
Jun 01, 2009
2.309
2.309
2.309
2.309
1,000
+0.04(+1.65%)
May 29, 2009
2.085
2.271
2.085
2.271
5,500
+0.15(+6.99%)
May 28, 2009
2.123
2.123
2.123
2.123
500
+0.00(+0.03%)
May 26, 2009
2.142
2.122
2.122
2.122
0
-0.02(-0.92%)
May 22, 2009
2.142
2.142
2.142
2.142
1,000
+0.11(+5.25%)
May 21, 2009
1.994
2.035
1.994
2.035
12,000
+0.09(+4.66%)
May 20, 2009
1.891
1.945
1.891
1.945
24,550
+0.15(+8.58%)
May 15, 2009
1.791
1.791
1.791
1.791
0
-0.01(-0.44%)
May 13, 2009
1.799
1.799
1.799
0
+0.01(+0.80%)
May 12, 2009
1.869
1.869
1.785
1.785
15,000
-0.07(-3.64%)
May 11, 2009
1.852
1.852
1.852
1.852
1,000
+0.05(+2.80%)
May 08, 2009
1.802
1.802
1.802
1.802
5,000
+0.13(+7.75%)
May 07, 2009
1.660
1.674
1.660
1.672
7,100
+0.11(+6.96%)
May 05, 2009
1.563
1.563
1.563
1.563
0
-0.01(-0.76%)
May 04, 2009
1.585
1.613
1.570
1.575
116,500
+0.04(+2.69%)
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
.