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%)
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
.