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, 2018
3.080
3.109
3.080
3.109
72,600
-0.05(-1.60%)
Apr 27, 2018
3.170
3.184
3.100
3.160
38,700
+0.09(+2.93%)
Apr 26, 2018
3.060
3.070
3.060
3.070
2,375
+0.02(+0.66%)
Apr 25, 2018
3.020
3.065
3.020
3.050
21,700
-0.02(-0.65%)
Apr 24, 2018
2.973
3.070
2.973
3.070
13,200
+0.11(+3.78%)
Apr 23, 2018
2.931
2.967
2.931
2.958
4,200
-0.04(-1.39%)
Apr 20, 2018
3.010
3.010
2.990
3.000
16,644
-0.05(-1.58%)
Apr 19, 2018
3.080
3.080
3.018
3.048
174,698
-0.05(-1.68%)
Apr 18, 2018
3.030
3.100
3.020
3.100
21,700
+0.05(+1.64%)
Apr 17, 2018
3.044
3.060
3.040
3.050
6,000
-0.01(-0.33%)
Apr 16, 2018
3.080
3.090
3.056
3.060
64,658
+0.03(+0.93%)
Apr 13, 2018
3.050
3.050
3.020
3.032
22,800
+0.00(+0.04%)
Apr 12, 2018
2.990
3.031
2.970
3.031
70,965
+0.01(+0.17%)
Apr 11, 2018
2.937
3.026
2.937
3.026
32,622
+0.13(+4.34%)
Apr 10, 2018
2.936
2.936
2.900
2.900
9,800
+0.07(+2.47%)
Apr 09, 2018
2.830
2.830
2.830
2.830
2,350
+0.01(+0.50%)
Apr 06, 2018
2.849
2.849
2.810
2.816
3,320
+0.04(+1.61%)
Apr 05, 2018
2.770
2.775
2.770
2.771
670
-0.06(-2.07%)
Apr 03, 2018
2.830
2.830
2.830
0
-0.08(-2.75%)
Apr 02, 2018
2.909
2.933
2.900
2.910
97,100
+0.04(+1.28%)
Mar 29, 2018
2.873
2.873
2.873
0
+0.05(+1.83%)
Mar 28, 2018
2.830
2.830
2.820
2.821
9,700
-0.07(-2.37%)
Mar 27, 2018
2.910
2.920
2.880
2.890
20,300
+0.01(+0.35%)
Mar 26, 2018
2.860
2.956
2.860
2.880
33,220
+0.03(+1.05%)
Mar 23, 2018
2.823
2.880
2.820
2.850
9,800
+0.13(+4.66%)
Mar 22, 2018
2.810
2.810
2.723
2.723
15,507
+0.02(+0.85%)
Mar 21, 2018
2.650
2.700
2.650
2.700
51,314
+0.10(+3.85%)
Mar 20, 2018
2.626
2.644
2.600
2.600
329,091
-0.04(-1.52%)
Mar 16, 2018
2.640
2.640
2.640
25,000
-0.03(-1.20%)
Mar 15, 2018
2.690
2.690
2.668
2.672
4,200
-0.01(-0.29%)
Mar 14, 2018
2.660
2.687
2.660
2.680
75,250
+0.03(+0.96%)
Mar 13, 2018
2.654
2.654
2.654
2.654
200
-0.01(-0.55%)
Mar 12, 2018
2.570
2.669
2.570
2.669
24,725
+0.07(+2.65%)
Mar 09, 2018
2.660
2.660
2.600
2.600
2,900
+0.00(+0.01%)
Mar 08, 2018
2.612
2.612
2.580
2.600
11,341
-0.04(-1.67%)
Mar 07, 2018
2.630
2.659
2.630
2.644
4,300
-0.10(-3.74%)
Mar 06, 2018
2.750
2.773
2.747
2.747
11,300
+0.04(+1.55%)
Mar 05, 2018
2.683
2.710
2.683
2.705
23,846
-0.05(-1.65%)
Mar 02, 2018
2.734
2.750
2.734
2.750
5,615
+0.08(+2.87%)
Mar 01, 2018
2.630
2.697
2.630
2.673
10,700
-0.00(-0.13%)
Feb 28, 2018
2.680
2.690
2.677
2.677
14,739
-0.07(-2.43%)
Feb 27, 2018
2.664
2.744
2.664
2.744
5,710
+0.04(+1.39%)
Feb 26, 2018
2.677
2.706
2.677
2.706
800
+0.08(+2.89%)
Feb 23, 2018
2.660
2.660
2.630
2.630
1,295
-0.01(-0.38%)
Feb 22, 2018
2.620
2.660
2.615
2.640
16,950
-0.04(-1.47%)
Feb 21, 2018
2.617
2.679
2.604
2.679
6,150
+0.08(+3.05%)
Feb 20, 2018
2.690
2.690
2.580
2.600
40,800
-0.14(-5.11%)
Feb 16, 2018
2.740
2.740
2.740
0
-0.34(-11.04%)
Feb 15, 2018
3.109
3.109
3.054
3.080
4,765
-0.05(-1.57%)
Feb 14, 2018
3.030
3.130
3.030
3.129
6,077
+0.09(+2.96%)
Feb 13, 2018
2.995
3.050
2.995
3.039
14,700
+0.02(+0.74%)
Feb 12, 2018
2.972
3.070
2.960
3.017
19,895
+0.12(+4.00%)
Feb 09, 2018
2.922
2.922
2.820
2.901
35,355
-0.04(-1.34%)
Feb 08, 2018
2.850
2.989
2.850
2.940
43,870
+0.10(+3.52%)
Feb 07, 2018
2.685
2.870
2.685
2.840
26,862
+0.05(+1.68%)
Feb 06, 2018
2.790
2.793
2.790
2.793
7,500
+0.02(+0.68%)
Feb 05, 2018
2.787
2.800
2.764
2.774
28,385
-0.05(-1.62%)
Feb 02, 2018
2.720
2.879
2.720
2.820
14,100
-0.14(-4.73%)
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
.