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 31, 2019
2.950
3.090
2.950
3.010
30,300
+0.13(+4.61%)
May 30, 2019
2.900
2.910
2.877
2.877
8,241
+0.11(+3.88%)
May 29, 2019
2.820
2.820
2.770
2.770
4,750
-0.07(-2.32%)
May 28, 2019
2.792
2.839
2.792
2.836
2,954
+0.01(+0.39%)
May 24, 2019
2.867
2.867
2.825
2.825
700
-0.02(-0.54%)
May 23, 2019
2.840
2.840
2.840
32
+0.00(+0.00%)
May 22, 2019
2.880
2.895
2.833
2.840
10,000
-0.03(-1.05%)
May 21, 2019
2.890
2.890
2.870
2.870
1,800
-0.07(-2.38%)
May 20, 2019
2.785
2.940
2.785
2.940
2,250
+0.05(+1.73%)
May 17, 2019
2.630
2.900
2.630
2.890
4,200
+0.05(+1.76%)
May 15, 2019
2.840
2.840
2.840
0
+0.01(+0.35%)
May 14, 2019
2.836
2.860
2.800
2.830
42,263
-0.04(-1.36%)
May 13, 2019
2.850
2.869
2.840
2.869
9,743
+0.01(+0.33%)
May 10, 2019
2.880
2.880
2.860
2.860
1,300
+0.01(+0.23%)
May 09, 2019
2.850
2.854
2.850
2.853
2,800
+0.05(+1.74%)
May 08, 2019
2.877
2.877
2.800
2.804
24,700
+0.07(+2.72%)
May 07, 2019
2.624
2.770
2.624
2.730
12,151
+0.11(+4.13%)
May 03, 2019
2.622
2.622
2.622
0
+0.06(+2.41%)
May 02, 2019
2.588
2.588
2.540
2.560
10,100
-0.09(-3.40%)
May 01, 2019
2.672
2.705
2.650
2.650
20,171
-0.06(-2.20%)
Apr 30, 2019
2.620
2.709
2.620
2.709
5,800
+0.04(+1.58%)
Apr 29, 2019
2.667
2.667
2.667
2.667
925
-0.02(-0.73%)
Apr 26, 2019
2.620
2.690
2.620
2.687
5,700
+0.05(+1.80%)
Apr 25, 2019
2.738
2.740
2.520
2.640
2,530
-0.05(-1.81%)
Apr 24, 2019
2.645
2.688
2.645
2.688
6,000
+0.04(+1.39%)
Apr 23, 2019
2.664
2.700
2.640
2.651
25,286
-0.06(-2.33%)
Apr 22, 2019
2.788
2.788
2.715
2.715
11,189
-0.07(-2.45%)
Apr 18, 2019
2.783
2.783
2.783
2.783
2,300
-0.06(-2.01%)
Apr 17, 2019
2.778
2.850
2.774
2.840
30,450
+0.06(+2.12%)
Apr 16, 2019
2.800
2.810
2.781
2.781
9,199
-0.06(-2.09%)
Apr 15, 2019
2.800
2.841
2.800
2.841
1,050
-0.05(-1.71%)
Apr 11, 2019
2.890
2.890
2.890
0
-0.01(-0.34%)
Apr 10, 2019
2.950
2.950
2.900
2.900
55,100
-0.05(-1.73%)
Apr 09, 2019
2.930
2.951
2.925
2.951
14,750
+0.02(+0.76%)
Apr 08, 2019
2.921
2.929
2.913
2.929
2,660
+0.06(+2.03%)
Apr 05, 2019
2.873
2.880
2.860
2.870
4,000
-0.01(-0.34%)
Apr 04, 2019
2.800
2.880
2.800
2.880
4,860
+0.03(+0.96%)
Apr 03, 2019
2.820
2.863
2.820
2.853
23,698
+0.11(+4.11%)
Apr 02, 2019
2.770
2.770
2.702
2.740
9,601
+0.03(+1.11%)
Apr 01, 2019
2.745
2.755
2.710
2.710
8,850
-0.11(-4.00%)
Mar 29, 2019
2.816
2.823
2.816
2.823
600
+0.01(+0.46%)
Mar 28, 2019
2.856
2.856
2.810
2.810
9,350
-0.14(-4.75%)
Mar 27, 2019
2.851
2.950
2.851
2.950
5,715
+0.01(+0.46%)
Mar 26, 2019
2.910
2.937
2.910
2.937
2,790
+0.04(+1.45%)
Mar 25, 2019
2.900
2.901
2.895
2.895
810
+0.00(+0.16%)
Mar 22, 2019
2.908
2.908
2.886
2.890
3,400
-0.01(-0.49%)
Mar 21, 2019
2.900
2.904
2.890
2.904
5,800
-0.07(-2.29%)
Mar 20, 2019
3.000
3.000
2.972
2.972
2,100
+0.09(+3.20%)
Mar 19, 2019
2.880
2.880
2.880
2.880
650
+0.04(+1.33%)
Mar 18, 2019
2.960
2.960
2.842
2.842
7,180
-0.10(-3.32%)
Mar 15, 2019
2.932
2.940
2.932
2.940
3,400
+0.01(+0.46%)
Mar 14, 2019
2.773
2.950
2.773
2.927
10,020
+0.01(+0.42%)
Mar 13, 2019
2.929
2.948
2.914
2.914
4,796
+0.00(+0.15%)
Mar 12, 2019
2.835
2.910
2.821
2.910
21,798
+0.11(+3.93%)
Mar 11, 2019
2.818
2.818
2.780
2.800
15,692
-0.05(-1.87%)
Mar 08, 2019
2.820
2.853
2.750
2.853
25,200
+0.15(+5.68%)
Mar 07, 2019
2.660
2.720
2.660
2.700
16,640
+0.00(+0.01%)
Mar 06, 2019
2.690
2.700
2.680
2.700
11,890
-0.00(-0.10%)
Mar 05, 2019
2.800
2.800
2.702
2.702
10,910
-0.15(-5.10%)
Mar 04, 2019
2.760
2.848
2.740
2.848
27,201
+0.05(+1.70%)
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
.