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 (%)
Jul 31, 2012
3.180
3.180
3.149
3.149
11,700
-0.03(-1.04%)
Jul 30, 2012
3.300
3.300
3.170
3.182
7,400
-0.03(-0.94%)
Jul 27, 2012
3.360
3.360
3.213
3.213
7,200
+0.04(+1.28%)
Jul 26, 2012
3.054
3.172
3.054
3.172
5,700
+0.11(+3.60%)
Jul 25, 2012
3.100
3.110
2.926
3.062
15,700
+0.09(+3.09%)
Jul 24, 2012
2.980
2.980
2.970
2.970
3,400
-0.16(-5.11%)
Jul 23, 2012
2.898
3.130
2.890
3.130
24,000
+0.03(+0.97%)
Jul 20, 2012
3.170
3.170
3.100
3.100
1,540
-0.17(-5.27%)
Jul 19, 2012
3.281
3.284
3.273
3.273
2,400
-0.03(-0.83%)
Jul 18, 2012
3.301
3.305
3.300
3.300
7,000
-0.02(-0.73%)
Jul 17, 2012
3.240
3.324
3.206
3.324
18,700
-0.08(-2.40%)
Jul 16, 2012
3.407
3.407
3.400
3.406
2,600
-0.04(-1.20%)
Jul 14, 2012
3.380
3.480
3.380
3.447
25,229
+0.00(+0.00%)
Jul 13, 2012
3.380
3.480
3.380
3.447
25,229
+0.22(+6.72%)
Jul 12, 2012
3.913
3.913
3.230
3.230
45,650
-1.09(-25.24%)
Jul 11, 2012
5.160
5.160
4.321
4.321
9,100
-0.86(-16.59%)
Jul 10, 2012
5.380
5.380
5.180
5.180
11,000
-0.26(-4.78%)
Jul 09, 2012
5.450
5.450
5.280
5.440
4,600
+0.11(+2.06%)
Jul 05, 2012
5.330
5.330
5.330
0
+0.38(+7.72%)
Jul 03, 2012
4.800
4.948
4.800
4.948
7,900
+0.40(+8.70%)
Jul 02, 2012
4.610
4.610
4.540
4.552
2,529
-0.06(-1.26%)
Jun 29, 2012
4.930
4.950
4.610
4.610
7,900
+0.06(+1.32%)
Jun 28, 2012
4.770
4.770
4.360
4.550
8,500
-0.38(-7.71%)
Jun 26, 2012
4.930
4.930
4.930
0
+0.09(+1.86%)
Jun 25, 2012
4.880
4.880
4.840
4.840
8,800
-0.09(-1.92%)
Jun 22, 2012
4.883
4.935
4.883
4.935
3,400
+0.00(+0.10%)
Jun 21, 2012
5.130
5.130
4.930
4.930
20,400
-0.51(-9.39%)
Jun 20, 2012
5.300
5.450
5.300
5.441
2,100
+0.13(+2.46%)
Jun 19, 2012
5.270
5.440
5.270
5.310
2,700
+0.21(+4.12%)
Jun 18, 2012
4.940
5.100
4.940
5.100
3,700
+0.08(+1.59%)
Jun 15, 2012
5.030
5.080
5.020
5.020
8,641
-0.17(-3.28%)
Jun 14, 2012
5.240
5.340
5.080
5.190
13,500
-0.33(-5.98%)
Jun 13, 2012
5.520
5.520
5.520
5.520
500
+0.05(+0.91%)
Jun 12, 2012
5.530
5.580
5.470
5.470
1,100
-0.18(-3.19%)
Jun 11, 2012
5.650
5.650
5.650
5.650
800
+0.08(+1.44%)
Jun 08, 2012
5.350
5.590
5.350
5.570
15,300
+0.08(+1.46%)
Jun 07, 2012
5.850
5.850
5.490
5.490
4,600
-0.38(-6.52%)
Jun 06, 2012
5.990
5.873
5.820
5.873
18,000
+0.05(+0.84%)
Jun 05, 2012
5.760
5.824
5.760
5.824
2,100
+0.18(+3.26%)
Jun 04, 2012
5.670
5.670
5.559
5.640
2,900
+0.02(+0.45%)
Jun 01, 2012
5.567
5.830
5.567
5.615
30,800
+0.53(+10.31%)
May 31, 2012
4.880
5.090
4.880
5.090
7,700
+0.16(+3.25%)
May 30, 2012
4.420
5.000
4.420
4.930
11,600
-0.08(-1.60%)
May 29, 2012
5.230
5.230
5.010
5.010
900
-0.04(-0.79%)
May 25, 2012
5.130
5.130
5.050
5.050
5,700
-0.16(-3.03%)
May 24, 2012
5.170
5.208
5.150
5.208
9,400
+0.23(+4.58%)
May 23, 2012
4.629
4.980
4.614
4.980
8,900
+0.44(+9.64%)
May 22, 2012
4.550
4.584
4.530
4.542
401,481
-0.01(-0.18%)
May 21, 2012
4.480
4.590
4.480
4.550
4,025
+0.00(+0.09%)
May 18, 2012
4.680
4.680
4.546
4.546
4,900
-0.04(-0.97%)
May 17, 2012
4.054
4.654
4.000
4.590
24,205
+0.70(+17.99%)
May 16, 2012
4.004
4.004
3.890
3.890
13,200
-0.29(-6.94%)
May 15, 2012
4.400
4.400
4.180
4.180
9,770
-0.29(-6.49%)
May 14, 2012
4.450
4.520
4.450
4.470
900
-0.27(-5.70%)
May 11, 2012
4.610
4.740
4.610
4.740
2,000
+0.06(+1.31%)
May 10, 2012
4.679
4.679
4.679
4.679
200
-0.05(-1.08%)
May 09, 2012
4.640
4.876
4.600
4.730
56,220
-0.07(-1.46%)
May 08, 2012
4.724
4.800
4.690
4.800
16,200
-0.07(-1.44%)
May 07, 2012
4.840
4.870
4.827
4.870
2,700
-0.09(-1.81%)
May 04, 2012
4.820
4.960
4.810
4.960
2,300
+0.13(+2.69%)
May 03, 2012
5.010
5.020
4.750
4.830
6,900
-0.25(-4.92%)
May 02, 2012
5.080
5.080
5.080
5.080
630
-0.12(-2.31%)
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
.