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 30, 2016
4.843
4.843
4.720
4.792
4,481
-0.03(-0.59%)
Jun 29, 2016
4.939
4.945
4.820
4.820
16,586
-0.10(-2.03%)
Jun 28, 2016
4.990
5.053
4.862
4.920
6,776
-0.09(-1.70%)
Jun 27, 2016
4.990
5.100
4.970
5.005
10,110
+0.08(+1.72%)
Jun 24, 2016
4.967
5.000
4.839
4.921
10,236
+0.34(+7.37%)
Jun 23, 2016
4.600
4.634
4.583
4.583
3,150
+0.02(+0.50%)
Jun 22, 2016
4.580
4.580
4.530
4.560
11,967
+0.06(+1.33%)
Jun 21, 2016
4.480
4.585
4.480
4.500
26,600
-0.04(-0.88%)
Jun 20, 2016
4.470
4.560
4.470
4.540
3,420
-0.15(-3.20%)
Jun 17, 2016
4.713
4.770
4.650
4.690
3,271,839
+0.06(+1.30%)
Jun 16, 2016
4.880
5.014
4.630
4.630
10,462
-0.12(-2.53%)
Jun 15, 2016
4.560
4.807
4.507
4.750
28,038
+0.20(+4.48%)
Jun 14, 2016
4.540
4.610
4.540
4.546
775
-0.05(-1.09%)
Jun 13, 2016
4.656
4.700
4.597
4.597
3,662
-0.02(-0.50%)
Jun 10, 2016
4.590
4.620
4.590
4.620
4,304
-0.09(-1.91%)
Jun 09, 2016
4.580
4.735
4.578
4.710
7,536
+0.09(+1.95%)
Jun 08, 2016
4.601
4.730
4.586
4.620
19,946
+0.22(+4.98%)
Jun 07, 2016
4.470
4.470
4.400
4.401
11,160
-0.10(-2.20%)
Jun 06, 2016
4.390
4.500
4.343
4.500
10,146
+0.19(+4.34%)
Jun 03, 2016
4.287
4.350
4.230
4.313
25,200
+0.42(+10.87%)
Jun 02, 2016
3.877
3.899
3.877
3.890
1,710
-0.01(-0.25%)
Jun 01, 2016
3.902
3.930
3.820
3.900
15,663
+0.04(+1.03%)
May 31, 2016
3.783
3.860
3.758
3.860
33,295
+0.09(+2.52%)
May 27, 2016
3.765
3.765
3.765
0
-0.24(-5.99%)
May 26, 2016
4.140
4.140
3.930
4.005
11,517
-0.01(-0.21%)
May 25, 2016
3.800
4.018
3.690
4.014
5,816
+0.23(+6.18%)
May 24, 2016
3.950
3.960
3.780
3.780
25,393
-0.39(-9.35%)
May 23, 2016
4.140
4.170
4.134
4.170
7,195
-0.02(-0.41%)
May 20, 2016
4.210
4.210
4.083
4.187
9,600
+0.02(+0.41%)
May 19, 2016
4.050
4.296
3.976
4.170
9,975
-0.06(-1.40%)
May 18, 2016
4.499
4.499
4.229
4.229
11,293
-0.41(-8.86%)
May 17, 2016
4.425
4.640
4.410
4.640
6,228
+0.19(+4.36%)
May 16, 2016
4.398
4.495
4.360
4.446
44,121
+0.16(+3.64%)
May 13, 2016
4.339
4.360
4.250
4.290
8,946
+0.04(+0.94%)
May 12, 2016
4.408
4.408
4.250
4.250
3,233
-0.13(-2.97%)
May 11, 2016
4.500
4.600
4.318
4.380
4,395
+0.25(+5.93%)
May 10, 2016
4.010
4.135
3.976
4.135
4,150
+0.15(+3.82%)
May 09, 2016
4.100
4.140
3.983
3.983
6,343
-0.27(-6.27%)
May 06, 2016
4.090
4.357
4.090
4.249
9,397
+0.21(+5.17%)
May 05, 2016
3.960
4.117
3.960
4.040
3,811
+0.08(+2.02%)
May 04, 2016
4.040
4.110
3.890
3.960
34,139
-0.23(-5.49%)
May 03, 2016
4.100
4.190
4.100
4.190
1,860
-0.09(-2.10%)
May 02, 2016
4.518
4.518
4.274
4.280
7,837
-0.17(-3.72%)
Apr 29, 2016
4.248
4.500
4.248
4.445
29,402
+0.29(+6.86%)
Apr 28, 2016
3.841
4.160
3.841
4.160
6,942
+0.46(+12.39%)
Apr 27, 2016
3.720
3.720
3.682
3.701
3,590
+0.00(+0.04%)
Apr 26, 2016
3.679
3.710
3.660
3.700
3,040
+0.08(+2.21%)
Apr 25, 2016
3.719
3.760
3.620
3.620
7,525
-0.04(-1.08%)
Apr 22, 2016
3.726
3.766
3.659
3.659
7,871
-0.10(-2.63%)
Apr 21, 2016
3.870
3.870
3.758
3.758
2,550
+0.04(+1.11%)
Apr 20, 2016
3.950
4.018
3.717
3.717
12,549
-0.25(-6.26%)
Apr 19, 2016
3.910
3.965
3.892
3.965
4,985
+0.28(+7.56%)
Apr 18, 2016
3.670
3.727
3.670
3.686
1,500
+0.01(+0.17%)
Apr 15, 2016
3.600
3.680
3.550
3.680
5,514
+0.08(+2.22%)
Apr 14, 2016
3.708
3.708
3.420
3.600
12,142
-0.13(-3.49%)
Apr 13, 2016
3.819
3.819
3.730
3.730
3,142
-0.12(-3.12%)
Apr 12, 2016
3.910
3.980
3.850
3.850
32,070
-0.15(-3.74%)
Apr 11, 2016
3.781
4.019
3.781
4.000
18,790
+0.39(+10.89%)
Apr 08, 2016
3.425
3.620
3.417
3.607
8,631
+0.17(+4.98%)
Apr 07, 2016
3.343
3.436
3.340
3.436
9,879
+0.13(+3.80%)
Apr 06, 2016
3.320
3.330
3.299
3.310
4,000
+0.01(+0.30%)
Apr 05, 2016
3.330
3.340
3.290
3.300
44,165
-0.29(-7.95%)
Apr 04, 2016
3.670
3.670
3.568
3.585
9,650
-0.08(-2.30%)
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
.