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 29, 2011
8.490
8.566
8.440
8.566
16,300
+0.19(+2.22%)
Apr 28, 2011
8.600
8.600
8.380
8.380
6,140
-0.26(-3.06%)
Apr 27, 2011
8.499
8.650
8.265
8.645
40,400
+0.07(+0.76%)
Apr 26, 2011
8.810
8.810
8.579
8.579
150,370
-0.24(-2.69%)
Apr 25, 2011
8.730
8.898
8.730
8.816
18,500
-0.34(-3.76%)
Apr 21, 2011
8.979
9.310
8.967
9.160
10,421
+0.50(+5.79%)
Apr 20, 2011
8.510
8.687
8.510
8.658
17,400
+0.37(+4.44%)
Apr 19, 2011
8.060
8.290
8.060
8.290
16,100
+0.41(+5.26%)
Apr 18, 2011
7.760
7.921
7.703
7.876
70,000
+0.13(+1.73%)
Apr 15, 2011
8.240
8.500
7.544
7.742
210,748
-1.07(-12.16%)
Apr 14, 2011
8.650
8.848
8.610
8.815
16,700
+0.05(+0.62%)
Apr 13, 2011
8.750
8.910
8.740
8.761
12,720
+0.09(+1.04%)
Apr 12, 2011
8.950
8.950
8.670
8.670
13,239
-0.47(-5.14%)
Apr 11, 2011
9.500
9.634
9.140
9.140
14,600
-0.50(-5.19%)
Apr 08, 2011
9.784
9.784
9.640
9.640
9,738
+0.14(+1.52%)
Apr 07, 2011
9.860
9.860
9.495
9.495
49,472
-0.26(-2.71%)
Apr 06, 2011
9.370
9.759
9.370
9.759
17,600
+0.45(+4.84%)
Apr 05, 2011
8.996
9.401
8.996
9.309
21,588
+0.25(+2.75%)
Apr 04, 2011
9.267
9.269
9.059
9.059
9,200
-0.26(-2.79%)
Apr 01, 2011
9.363
9.400
9.295
9.319
10,200
-0.33(-3.41%)
Mar 31, 2011
9.700
9.800
9.648
9.648
12,600
-0.00(-0.02%)
Mar 30, 2011
9.650
9.650
9.650
9.650
15,490
+0.07(+0.72%)
Mar 29, 2011
9.220
9.581
9.220
9.581
1,900
+0.09(+0.96%)
Mar 28, 2011
9.490
9.669
9.490
9.490
6,400
-0.32(-3.26%)
Mar 25, 2011
10.04
10.04
9.810
9.810
7,890
-0.13(-1.31%)
Mar 24, 2011
10.00
10.03
9.840
9.940
19,742
+0.10(+0.98%)
Mar 23, 2011
9.667
9.844
9.570
9.844
27,200
+0.15(+1.59%)
Mar 22, 2011
9.749
10.00
9.690
9.690
13,866
-0.11(-1.12%)
Mar 21, 2011
9.636
9.911
9.636
9.800
14,441
+0.94(+10.61%)
Mar 18, 2011
8.770
9.180
8.770
8.860
18,600
+0.33(+3.87%)
Mar 17, 2011
8.813
8.813
8.468
8.530
18,275
-0.03(-0.35%)
Mar 16, 2011
8.454
8.860
8.420
8.560
40,649
+0.58(+7.27%)
Mar 15, 2011
8.200
8.200
7.950
7.980
1,888
-0.81(-9.25%)
Mar 14, 2011
8.890
8.890
8.780
8.793
4,350
-0.12(-1.31%)
Mar 11, 2011
8.750
9.040
8.750
8.910
26,602
-0.02(-0.22%)
Mar 10, 2011
9.177
9.273
8.930
8.930
21,469
-0.30(-3.26%)
Mar 09, 2011
8.821
9.231
8.783
9.231
7,970
+0.42(+4.74%)
Mar 08, 2011
9.000
9.040
8.800
8.813
19,450
-0.21(-2.28%)
Mar 07, 2011
9.460
9.460
8.979
9.019
31,350
-0.43(-4.56%)
Mar 04, 2011
9.750
9.920
9.450
9.450
15,437
-0.09(-0.93%)
Mar 03, 2011
9.320
9.539
8.750
9.539
38,942
-0.07(-0.74%)
Mar 02, 2011
10.25
10.25
9.600
9.610
43,950
-0.72(-6.99%)
Mar 01, 2011
10.40
10.40
10.21
10.33
10,537
-0.09(-0.84%)
Feb 28, 2011
10.75
10.75
10.42
10.42
23,208
+0.05(+0.48%)
Feb 25, 2011
10.03
10.37
10.03
10.37
7,670
+0.24(+2.37%)
Feb 24, 2011
10.20
10.20
10.05
10.13
4,300
-0.53(-4.97%)
Feb 23, 2011
10.40
10.66
10.40
10.66
4,550
+0.29(+2.81%)
Feb 22, 2011
11.11
11.11
10.35
10.37
22,999
-0.80(-7.12%)
Feb 18, 2011
11.35
11.35
11.15
11.16
9,820
-0.17(-1.49%)
Feb 17, 2011
11.60
11.60
11.33
11.33
8,400
-0.09(-0.76%)
Feb 16, 2011
11.48
11.48
11.38
11.42
3,900
+0.32(+2.87%)
Feb 15, 2011
11.10
11.10
11.10
11.10
7,100
+0.21(+1.94%)
Feb 14, 2011
10.90
11.00
10.89
10.89
6,800
+0.04(+0.40%)
Feb 11, 2011
11.02
11.02
10.79
10.85
12,590
-0.18(-1.63%)
Feb 10, 2011
10.58
11.12
10.58
11.03
6,985
+0.22(+1.99%)
Feb 09, 2011
11.29
11.29
10.81
10.81
4,500
-0.31(-2.74%)
Feb 08, 2011
10.82
11.17
10.82
11.12
14,925
+0.55(+5.22%)
Feb 07, 2011
10.53
10.56
10.53
10.56
18,400
+0.15(+1.41%)
Feb 04, 2011
10.25
10.42
10.20
10.42
10,730
+0.32(+3.21%)
Feb 03, 2011
10.06
10.11
9.747
10.09
40,866
+0.08(+0.83%)
Feb 02, 2011
10.01
10.01
10.01
10.01
800
-0.30(-2.91%)
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
.