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, 2007
1.748
1.796
1.712
1.748
20,400
-0.04(-2.07%)
Apr 27, 2007
1.748
1.802
1.753
1.786
22,500
+0.04(+2.17%)
Apr 26, 2007
1.748
1.748
1.748
1.748
5,000
-0.08(-4.64%)
Apr 25, 2007
1.720
1.833
1.823
1.833
4,000
+0.11(+6.57%)
Apr 24, 2007
1.720
1.800
1.682
1.720
8,600
-0.13(-7.22%)
Apr 23, 2007
1.853
1.869
1.853
1.853
12,860
-0.10(-4.99%)
Apr 20, 2007
1.951
1.951
1.925
1.951
47,400
+0.13(+6.92%)
Apr 19, 2007
1.870
1.824
1.814
1.824
2,000
-0.05(-2.43%)
Apr 18, 2007
1.870
1.871
1.830
1.870
6,500
+0.07(+3.88%)
Apr 17, 2007
1.800
1.800
1.800
1.800
1,225
-0.01(-0.63%)
Apr 16, 2007
1.811
1.839
1.811
1.811
18,000
-0.05(-2.88%)
Apr 13, 2007
1.865
1.874
1.809
1.865
24,900
+0.07(+3.86%)
Apr 12, 2007
1.796
1.832
1.795
1.796
7,100
-0.08(-4.36%)
Apr 11, 2007
1.878
1.907
1.850
1.878
28,600
-0.01(-0.34%)
Apr 10, 2007
1.884
1.884
1.847
1.884
5,800
+0.20(+11.82%)
Apr 09, 2007
1.685
1.754
1.685
1.685
4,200
-0.07(-3.94%)
Apr 05, 2007
1.754
1.754
1.695
1.754
9,000
+0.11(+6.38%)
Apr 04, 2007
1.649
1.649
1.649
1.649
1,500
+0.05(+2.92%)
Apr 03, 2007
1.602
1.617
1.592
1.602
2,200
-0.04(-2.57%)
Apr 02, 2007
1.644
1.644
1.609
1.644
11,900
+0.02(+1.47%)
Mar 30, 2007
1.621
1.650
1.584
1.621
39,700
+0.00(+0.29%)
Mar 29, 2007
1.616
1.633
1.578
1.616
45,300
-0.01(-0.42%)
Mar 28, 2007
1.623
1.640
1.595
1.623
18,800
-0.02(-1.36%)
Mar 27, 2007
1.645
1.645
1.645
1.645
1,500
-0.04(-2.51%)
Mar 26, 2007
1.687
1.705
1.687
1.687
11,556
-0.03(-1.75%)
Mar 23, 2007
1.717
1.717
1.717
1.717
600
+0.00(+0.20%)
Mar 22, 2007
1.714
1.714
1.714
1.714
0
+0.00(+0.00%)
Mar 21, 2007
1.714
1.714
1.687
1.714
12,000
+0.03(+2.03%)
Mar 20, 2007
1.680
1.704
1.680
1.680
2,100
+0.03(+1.73%)
Mar 19, 2007
1.651
1.651
1.651
1.651
0
+0.00(+0.00%)
Mar 16, 2007
1.651
1.668
1.598
1.651
5,000
+0.00(+0.11%)
Mar 15, 2007
1.649
1.650
1.579
1.649
13,725
+0.05(+3.10%)
Mar 14, 2007
1.600
1.610
1.477
1.600
31,800
-0.03(-1.85%)
Mar 13, 2007
1.746
1.747
1.630
1.630
8,400
-0.12(-6.64%)
Mar 12, 2007
1.746
1.760
1.720
1.746
13,700
+0.02(+0.94%)
Mar 09, 2007
1.730
1.760
1.730
1.730
9,600
-0.01(-0.61%)
Mar 08, 2007
1.740
1.781
1.740
1.740
37,500
-0.04(-2.44%)
Mar 07, 2007
1.784
1.935
1.741
1.784
43,500
-0.18(-9.17%)
Mar 06, 2007
1.964
1.981
1.922
1.964
30,500
+0.04(+2.19%)
Mar 05, 2007
1.922
1.922
1.921
1.922
5,000
-0.08(-4.19%)
Mar 02, 2007
2.015
2.006
1.852
2.006
80,900
-0.01(-0.45%)
Mar 01, 2007
2.015
2.015
1.919
2.015
77,700
-0.04(-1.85%)
Feb 28, 2007
2.053
2.053
1.900
2.053
362,100
+0.06(+3.18%)
Feb 27, 2007
1.990
2.116
1.963
1.990
249,400
-0.15(-6.92%)
Feb 26, 2007
2.138
2.165
2.067
2.138
83,700
+0.11(+5.42%)
Feb 23, 2007
2.028
2.073
1.890
2.028
51,500
+0.12(+6.51%)
Feb 22, 2007
1.904
1.904
1.801
1.904
130,300
+0.02(+0.84%)
Feb 21, 2007
1.888
1.889
1.826
1.888
36,300
+0.07(+3.76%)
Feb 20, 2007
1.820
1.877
1.796
1.820
355,300
-0.12(-5.96%)
Feb 16, 2007
1.935
1.944
1.887
1.935
171,700
+0.01(+0.42%)
Feb 15, 2007
1.927
1.942
1.909
1.927
73,500
-0.01(-0.75%)
Feb 14, 2007
1.942
1.949
1.932
1.942
15,200
+0.03(+1.51%)
Feb 13, 2007
1.913
1.976
1.820
1.913
90,200
+0.09(+4.98%)
Feb 12, 2007
1.930
1.987
1.822
1.822
176,100
-0.11(-5.60%)
Feb 09, 2007
1.930
1.949
1.906
1.930
33,300
-0.01(-0.37%)
Feb 08, 2007
1.937
1.955
1.761
1.937
134,500
+0.25(+14.69%)
Feb 07, 2007
1.689
1.724
1.689
1.689
6,400
+0.10(+6.37%)
Feb 06, 2007
1.588
1.590
1.588
1.588
10,300
+0.02(+1.14%)
Feb 05, 2007
1.570
1.570
1.570
1.570
0
+0.00(+0.00%)
Feb 02, 2007
1.570
1.570
1.570
1.570
0
+0.00(+0.00%)
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
.