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 (%)
May 28, 2010
6.798
6.798
6.522
6.580
22,126
-0.22(-3.21%)
May 27, 2010
6.613
6.799
6.613
6.798
32,700
+0.33(+5.03%)
May 26, 2010
6.537
6.610
6.472
6.472
24,601
+0.03(+0.45%)
May 25, 2010
6.100
6.444
6.096
6.444
12,600
+0.17(+2.67%)
May 21, 2010
6.276
6.276
6.276
0
+0.31(+5.22%)
May 20, 2010
5.834
6.030
5.825
5.965
241,296
-0.27(-4.30%)
May 19, 2010
6.501
6.501
5.990
6.232
64,175
-0.33(-5.04%)
May 18, 2010
6.648
6.737
6.520
6.563
14,000
-0.03(-0.44%)
May 17, 2010
6.744
7.020
6.592
6.592
11,800
-0.26(-3.76%)
May 14, 2010
7.130
7.130
6.420
6.850
30,200
-0.13(-1.82%)
May 13, 2010
7.094
7.368
6.977
6.977
10,300
-0.21(-2.97%)
May 12, 2010
7.220
7.400
7.128
7.190
22,701
+0.28(+4.08%)
May 11, 2010
6.770
7.000
6.770
6.908
24,800
+0.64(+10.24%)
May 10, 2010
6.314
6.314
6.236
6.266
8,500
+0.05(+0.89%)
May 07, 2010
6.090
6.213
6.090
6.212
27,100
+0.10(+1.66%)
May 06, 2010
6.168
6.236
6.000
6.110
25,700
+0.22(+3.79%)
May 05, 2010
5.844
5.950
5.844
5.887
21,520
-0.36(-5.71%)
May 04, 2010
6.326
6.326
6.187
6.244
16,300
-0.17(-2.58%)
May 03, 2010
6.399
6.437
6.373
6.409
15,200
+0.04(+0.70%)
Apr 30, 2010
6.366
6.366
6.297
6.364
12,800
+0.13(+2.16%)
Apr 29, 2010
6.068
6.230
6.068
6.230
26,100
+0.20(+3.32%)
Apr 28, 2010
5.869
6.030
5.869
6.030
27,800
+0.22(+3.72%)
Apr 27, 2010
5.954
5.954
5.744
5.814
26,700
-0.23(-3.84%)
Apr 26, 2010
6.010
6.046
6.010
6.046
21,400
+0.04(+0.65%)
Apr 23, 2010
5.936
6.064
5.871
6.007
31,250
-0.01(-0.09%)
Apr 22, 2010
5.804
6.013
5.804
6.013
36,800
+0.22(+3.72%)
Apr 21, 2010
5.798
5.798
5.795
5.797
11,000
+0.05(+0.82%)
Apr 20, 2010
5.798
5.849
5.750
5.750
31,800
+0.18(+3.23%)
Apr 19, 2010
5.660
5.660
5.570
5.570
7,800
-0.05(-0.97%)
Apr 16, 2010
5.680
5.708
5.509
5.624
11,400
-0.08(-1.33%)
Apr 15, 2010
5.655
5.770
5.655
5.700
11,475
+0.02(+0.35%)
Apr 14, 2010
5.740
5.740
5.680
5.680
10,900
-0.01(-0.24%)
Apr 13, 2010
5.590
5.704
5.510
5.694
38,900
+0.12(+2.15%)
Apr 12, 2010
5.665
5.740
5.520
5.574
16,495
-0.12(-2.06%)
Apr 09, 2010
5.750
5.760
5.641
5.691
147,600
+0.04(+0.69%)
Apr 08, 2010
5.807
5.807
5.560
5.652
124,050
-0.21(-3.58%)
Apr 07, 2010
5.776
5.911
5.776
5.862
126,300
-0.07(-1.12%)
Apr 06, 2010
5.930
5.931
5.860
5.928
134,300
-0.00(-0.01%)
Apr 05, 2010
5.840
5.929
5.780
5.929
115,150
+0.23(+4.00%)
Apr 01, 2010
5.701
5.701
5.701
0
+0.10(+1.81%)
Mar 31, 2010
5.770
5.839
5.505
5.599
121,925
-0.22(-3.77%)
Mar 30, 2010
5.939
5.958
5.790
5.818
118,600
+0.02(+0.29%)
Mar 29, 2010
5.640
5.806
5.620
5.801
30,725
+0.27(+4.81%)
Mar 26, 2010
5.380
5.535
5.373
5.535
13,781
+0.14(+2.50%)
Mar 25, 2010
5.409
5.500
5.400
5.400
5,800
+0.04(+0.75%)
Mar 24, 2010
5.190
5.424
5.180
5.360
81,200
+0.11(+2.10%)
Mar 23, 2010
5.150
5.310
5.150
5.250
10,000
+0.12(+2.28%)
Mar 22, 2010
4.886
5.133
4.886
5.133
54,700
+0.24(+4.91%)
Mar 19, 2010
5.090
5.090
4.790
4.893
35,600
-0.15(-2.99%)
Mar 18, 2010
5.221
5.264
5.030
5.044
37,400
-0.26(-4.90%)
Mar 17, 2010
5.262
5.348
5.260
5.303
58,500
+0.10(+1.88%)
Mar 16, 2010
5.109
5.206
5.109
5.205
37,500
+0.22(+4.31%)
Mar 15, 2010
4.980
4.990
4.980
4.990
63,300
-0.05(-1.03%)
Mar 12, 2010
5.214
5.247
5.038
5.042
34,225
-0.02(-0.47%)
Mar 11, 2010
5.024
5.090
4.960
5.066
14,000
-0.02(-0.46%)
Mar 10, 2010
5.250
5.250
4.989
5.090
41,400
-0.14(-2.74%)
Mar 09, 2010
5.006
5.233
4.970
5.233
33,400
+0.16(+3.21%)
Mar 08, 2010
5.070
5.098
5.068
5.070
38,100
-0.10(-2.03%)
Mar 05, 2010
5.037
5.310
5.035
5.175
33,390
+0.22(+4.54%)
Mar 04, 2010
4.900
4.950
4.818
4.950
33,200
+0.09(+1.94%)
Mar 03, 2010
4.853
4.920
4.841
4.856
26,708
+0.09(+1.95%)
Mar 02, 2010
4.748
4.810
4.746
4.763
11,700
+0.13(+2.87%)
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
.