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 (%)
Jun 29, 2007
1.372
1.372
1.300
1.372
18,200
+0.03(+1.97%)
Jun 28, 2007
1.346
1.346
1.346
1.346
1,000
+0.05(+3.65%)
Jun 27, 2007
1.298
1.298
1.298
1.298
1,800
+0.13(+11.17%)
Jun 26, 2007
1.168
1.254
1.168
1.168
29,200
-0.15(-11.40%)
Jun 25, 2007
1.318
1.319
1.290
1.318
9,400
-0.03(-2.27%)
Jun 22, 2007
1.343
1.375
1.348
1.349
3,500
+0.01(+0.42%)
Jun 21, 2007
1.343
1.343
1.343
1.343
500
-0.12(-7.96%)
Jun 20, 2007
1.459
1.331
1.320
1.459
1,900
+0.00(+0.00%)
Jun 19, 2007
1.459
1.345
1.305
1.459
9,700
+0.00(+0.00%)
Jun 18, 2007
1.459
1.380
1.259
1.459
60,200
+0.00(+0.00%)
Jun 15, 2007
1.459
1.459
1.459
1.459
0
+0.00(+0.00%)
Jun 14, 2007
1.459
1.415
1.400
1.459
27,600
+0.00(+0.00%)
Jun 13, 2007
1.459
1.404
1.378
1.459
4,600
+0.00(+0.00%)
Jun 12, 2007
1.459
1.459
1.459
1.459
200
+0.00(+0.00%)
Jun 11, 2007
1.459
1.459
1.459
1.459
0
+0.00(+0.00%)
Jun 08, 2007
1.459
1.459
1.459
1.459
1,000
+0.00(+0.13%)
Jun 07, 2007
1.457
1.498
1.381
1.457
14,300
-0.09(-5.93%)
Jun 06, 2007
1.549
1.549
1.511
1.549
14,800
-0.03(-2.02%)
Jun 05, 2007
1.581
1.587
1.569
1.581
7,200
-0.02(-0.96%)
Jun 04, 2007
1.597
1.607
1.597
1.597
9,600
+0.03(+2.12%)
Jun 01, 2007
1.563
1.563
1.560
1.563
9,700
+0.06(+3.85%)
May 31, 2007
1.505
1.505
1.495
1.505
7,000
+0.02(+1.10%)
May 30, 2007
1.489
1.489
1.441
1.489
39,700
-0.02(-1.38%)
May 29, 2007
1.510
1.545
1.510
1.510
4,400
-0.00(-0.02%)
May 25, 2007
1.510
1.510
1.510
1.510
0
+0.00(+0.00%)
May 24, 2007
1.607
1.587
1.493
1.510
32,400
-0.10(-6.05%)
May 23, 2007
1.607
1.627
1.607
1.607
11,500
-0.01(-0.80%)
May 22, 2007
1.555
1.640
1.591
1.620
19,100
+0.07(+4.19%)
May 21, 2007
1.555
1.555
1.555
1.555
0
+0.00(+0.00%)
May 18, 2007
1.555
1.555
1.555
1.555
1,000
-0.02(-1.23%)
May 17, 2007
1.574
1.583
1.525
1.574
15,750
+0.04(+2.79%)
May 16, 2007
1.532
1.584
1.525
1.532
12,800
-0.02(-1.61%)
May 15, 2007
1.557
1.601
1.547
1.557
3,000
-0.17(-10.02%)
May 14, 2007
1.730
1.730
1.730
1.730
20,000
+0.03(+1.81%)
May 11, 2007
1.699
1.712
1.692
1.699
2,600
+0.02(+0.90%)
May 10, 2007
1.684
1.723
1.684
1.684
15,300
-0.01(-0.88%)
May 09, 2007
1.699
1.784
1.699
1.699
9,100
-0.10(-5.71%)
May 08, 2007
1.802
1.810
1.753
1.802
8,000
-0.06(-3.17%)
May 07, 2007
1.861
1.861
1.813
1.861
5,200
+0.08(+4.66%)
May 04, 2007
1.778
1.778
1.778
1.778
0
+0.00(+0.00%)
May 03, 2007
1.778
1.778
1.778
1.778
0
+0.00(+0.00%)
May 02, 2007
1.778
1.806
1.704
1.778
65,300
+0.02(+1.24%)
May 01, 2007
1.756
1.756
1.711
1.756
10,200
+0.01(+0.43%)
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%)
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
.