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, 2012
5.098
5.110
5.098
5.110
3,100
-0.06(-1.16%)
Apr 27, 2012
5.000
5.170
5.000
5.170
35,980
+0.26(+5.30%)
Apr 26, 2012
4.860
4.910
4.860
4.910
400
+0.03(+0.61%)
Apr 25, 2012
4.660
4.880
4.650
4.880
2,630
+0.22(+4.72%)
Apr 24, 2012
4.680
4.680
4.660
4.660
800
-0.09(-1.83%)
Apr 23, 2012
4.813
4.813
4.680
4.747
1,400
-0.14(-2.93%)
Apr 20, 2012
4.890
4.890
4.890
4.890
1,300
+0.09(+1.87%)
Apr 19, 2012
4.800
4.800
4.800
4.800
100
-0.10(-2.04%)
Apr 18, 2012
4.880
4.950
4.880
4.900
1,200
-0.04(-0.81%)
Apr 17, 2012
4.900
4.950
4.900
4.940
18,600
+0.25(+5.33%)
Apr 16, 2012
5.020
5.020
4.690
4.690
3,800
-0.18(-3.70%)
Apr 13, 2012
5.027
5.040
4.870
4.870
8,410
+0.11(+2.31%)
Apr 11, 2012
4.760
4.760
4.760
6,500
+0.16(+3.48%)
Apr 10, 2012
4.640
4.640
4.600
4.600
12,100
+0.04(+0.88%)
Apr 09, 2012
4.790
4.790
4.560
4.560
776
-0.16(-3.39%)
Apr 05, 2012
4.760
4.800
4.720
4.720
1,800
+0.02(+0.43%)
Apr 04, 2012
4.630
4.720
4.610
4.700
5,293
-0.11(-2.29%)
Apr 03, 2012
5.146
5.146
4.780
4.810
26,418
-0.56(-10.40%)
Apr 02, 2012
5.270
5.368
5.270
5.368
4,700
-0.03(-0.59%)
Mar 30, 2012
4.900
5.400
4.900
5.400
14,630
+0.47(+9.44%)
Mar 29, 2012
4.950
4.950
4.880
4.934
1,219
-0.05(-0.92%)
Mar 28, 2012
4.980
4.980
4.980
4.980
500
-0.32(-6.00%)
Mar 27, 2012
5.311
5.311
5.298
5.298
1,300
+0.08(+1.49%)
Mar 26, 2012
5.220
5.220
5.220
5.220
20,700
+0.12(+2.35%)
Mar 23, 2012
5.120
5.120
5.100
5.100
12,600
-0.02(-0.43%)
Mar 22, 2012
5.110
5.140
5.090
5.122
9,090
-0.19(-3.54%)
Mar 21, 2012
5.390
5.390
5.280
5.310
2,308
-0.10(-1.85%)
Mar 20, 2012
5.050
5.440
5.050
5.410
7,950
+0.16(+3.05%)
Mar 19, 2012
5.240
5.250
5.200
5.250
2,638
+0.05(+0.96%)
Mar 16, 2012
5.240
5.240
5.199
5.200
42,200
-0.10(-1.87%)
Mar 15, 2012
5.333
5.360
5.270
5.299
2,200
-0.10(-1.78%)
Mar 14, 2012
5.700
5.700
5.370
5.395
9,609
-0.39(-6.66%)
Mar 13, 2012
5.905
5.920
5.770
5.780
24,340
-0.25(-4.19%)
Mar 12, 2012
6.033
6.033
6.033
6.033
800
-0.07(-1.16%)
Mar 08, 2012
6.104
6.104
6.104
500
+0.15(+2.59%)
Mar 07, 2012
5.840
5.950
5.840
5.950
1,800
+0.16(+2.68%)
Mar 06, 2012
6.010
6.010
5.772
5.795
21,300
-0.42(-6.68%)
Mar 05, 2012
6.515
6.515
6.210
6.210
6,600
-0.46(-6.86%)
Mar 02, 2012
6.670
6.670
6.668
6.668
1,600
-0.29(-4.20%)
Feb 29, 2012
6.960
6.960
6.960
6.960
300
+0.12(+1.68%)
Feb 28, 2012
6.720
6.845
6.720
6.845
700
+0.13(+2.01%)
Feb 27, 2012
6.590
6.710
6.590
6.710
1,800
-0.23(-3.27%)
Feb 23, 2012
6.937
6.937
6.937
6.937
0
-0.09(-1.24%)
Feb 22, 2012
6.900
7.024
6.890
7.024
13,500
+0.12(+1.75%)
Feb 21, 2012
6.820
6.903
6.760
6.903
7,300
+0.18(+2.64%)
Feb 16, 2012
6.725
6.725
6.725
300
+0.24(+3.62%)
Feb 15, 2012
6.470
6.490
6.470
6.490
1,300
-0.12(-1.77%)
Feb 14, 2012
6.540
6.607
6.540
6.607
10,400
+0.14(+2.20%)
Feb 13, 2012
6.364
6.465
6.362
6.465
4,500
+0.16(+2.62%)
Feb 10, 2012
6.310
6.310
6.300
6.300
4,020
-0.16(-2.48%)
Feb 09, 2012
6.460
6.460
6.460
6.460
1,500
-0.09(-1.37%)
Feb 08, 2012
6.600
6.600
6.550
6.550
2,300
-0.02(-0.30%)
Feb 07, 2012
6.560
6.640
6.560
6.570
8,800
-0.15(-2.23%)
Feb 06, 2012
6.644
6.740
6.644
6.720
44,980
+0.06(+0.90%)
Feb 03, 2012
6.820
6.820
6.660
6.660
4,600
-0.17(-2.49%)
Feb 02, 2012
6.880
6.920
6.830
6.830
21,195
+0.08(+1.19%)
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
.