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, 2009
1.544
1.548
1.540
1.541
65,300
-0.07(-4.19%)
Apr 28, 2009
1.608
1.608
1.608
0
+0.01(+0.53%)
Apr 24, 2009
1.600
1.600
1.600
1.600
0
+0.18(+12.55%)
Apr 23, 2009
1.421
1.421
1.421
1.421
2,500
-0.02(-1.57%)
Apr 22, 2009
1.438
1.446
1.438
1.444
125,300
+0.00(+0.26%)
Apr 19, 2009
1.440
1.440
1.440
1.440
0
+0.00(+0.00%)
Apr 17, 2009
1.483
1.491
1.440
1.440
13,600
-0.09(-5.81%)
Apr 16, 2009
1.546
1.546
1.529
1.529
1,000
-0.02(-1.43%)
Apr 15, 2009
1.560
1.560
1.551
1.551
18,100
-0.02(-1.18%)
Apr 14, 2009
1.511
1.570
1.511
1.570
4,400
-0.00(-0.20%)
Apr 13, 2009
1.573
1.573
1.573
1.573
4,400
+0.07(+4.80%)
Apr 07, 2009
1.501
1.501
1.501
1.501
0
+0.02(+1.23%)
Apr 06, 2009
1.515
1.539
1.481
1.483
28,000
-0.14(-8.46%)
Apr 03, 2009
1.620
1.620
1.620
1.620
500
-0.06(-3.82%)
Apr 02, 2009
1.693
1.693
1.684
1.684
4,900
+0.06(+3.52%)
Apr 01, 2009
1.619
1.627
1.619
1.627
3,000
-0.08(-4.94%)
Mar 20, 2009
1.712
1.712
1.712
0
+0.08(+4.81%)
Mar 19, 2009
1.633
1.633
1.633
1.633
10,000
+0.09(+5.89%)
Mar 18, 2009
1.574
1.574
1.542
1.542
3,000
+0.06(+3.86%)
Mar 13, 2009
1.485
1.485
1.485
0
+0.00(+0.00%)
Mar 12, 2009
1.546
1.546
1.485
1.485
1,400
-0.00(-0.11%)
Mar 11, 2009
1.487
1.487
1.487
1.487
2,000
-0.03(-2.26%)
Mar 10, 2009
1.521
1.521
1.521
0
+0.00(+0.00%)
Mar 09, 2009
1.528
1.529
1.521
1.521
28,600
-0.07(-4.30%)
Mar 06, 2009
1.589
1.589
1.589
0
+0.00(+0.00%)
Mar 05, 2009
1.562
1.589
1.562
1.589
8,800
+0.23(+16.86%)
Mar 04, 2009
1.357
1.360
1.357
1.360
13,500
+0.05(+3.80%)
Mar 02, 2009
1.318
1.318
1.310
1.310
1,000
-0.07(-4.78%)
Feb 27, 2009
1.376
1.376
1.376
1.376
1,000
-0.05(-3.30%)
Feb 26, 2009
1.395
1.423
1.395
1.423
5,600
+0.02(+1.68%)
Feb 25, 2009
1.365
1.410
1.349
1.399
3,300
+0.06(+4.28%)
Feb 24, 2009
1.332
1.342
1.332
1.342
2,200
-0.24(-15.34%)
Feb 23, 2009
1.604
1.609
1.543
1.585
25,900
+0.04(+2.27%)
Feb 20, 2009
1.550
1.550
1.550
1.550
25,000
+0.00(+0.13%)
Feb 19, 2009
1.550
1.550
1.548
1.548
25,100
+0.00(+0.00%)
Feb 18, 2009
1.548
1.548
1.548
1.548
2,000
-0.06(-3.56%)
Feb 17, 2009
1.605
1.605
1.605
1.605
1,000
+0.00(+0.00%)
Feb 13, 2009
1.605
1.605
1.605
1.605
1,500
-0.08(-4.74%)
Feb 12, 2009
1.685
1.685
1.685
1.685
0
+0.00(+0.00%)
Feb 11, 2009
1.653
1.685
1.653
1.685
2,200
+0.10(+6.02%)
Feb 10, 2009
1.589
1.589
1.589
1.589
500
+0.10(+6.36%)
Feb 09, 2009
1.616
1.616
1.494
1.494
18,700
-0.20(-12.00%)
Feb 06, 2009
1.654
1.698
1.654
1.698
1,200
+0.00(+0.23%)
Feb 05, 2009
1.696
1.696
1.686
1.694
7,000
+0.07(+4.22%)
Feb 04, 2009
1.625
1.625
1.625
1.625
2,400
+0.09(+6.03%)
Feb 03, 2009
1.554
1.560
1.504
1.533
33,900
+0.01(+0.74%)
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
.