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 30, 2010
6.905
6.938
6.876
6.884
25,500
-0.19(-2.63%)
Jul 29, 2010
6.943
7.070
6.933
7.070
18,000
+0.31(+4.56%)
Jul 28, 2010
6.690
6.782
6.690
6.761
16,819
+0.03(+0.45%)
Jul 27, 2010
6.591
6.731
6.591
6.731
17,200
-0.10(-1.45%)
Jul 26, 2010
6.960
6.960
6.750
6.830
17,075
+0.03(+0.45%)
Jul 23, 2010
6.799
6.799
6.799
6.799
1,700
-0.01(-0.16%)
Jul 22, 2010
6.557
6.810
6.557
6.810
32,750
+0.33(+5.11%)
Jul 21, 2010
6.622
6.646
6.479
6.479
35,800
-0.12(-1.86%)
Jul 20, 2010
6.584
6.638
6.440
6.602
18,292
-0.02(-0.32%)
Jul 19, 2010
6.955
6.960
6.550
6.624
25,841
-0.38(-5.48%)
Jul 16, 2010
6.910
7.008
6.900
7.008
39,850
+0.01(+0.08%)
Jul 15, 2010
6.896
7.002
6.770
7.002
18,900
+0.23(+3.45%)
Jul 14, 2010
6.807
6.909
6.768
6.768
119,800
-0.14(-2.04%)
Jul 13, 2010
7.046
7.057
6.800
6.909
66,200
+0.08(+1.18%)
Jul 12, 2010
7.068
7.175
6.828
6.828
21,600
-0.30(-4.24%)
Jul 09, 2010
7.000
7.329
7.000
7.130
26,540
+0.24(+3.46%)
Jul 08, 2010
7.189
7.189
6.892
6.892
22,025
-0.04(-0.53%)
Jul 07, 2010
7.038
7.060
6.669
6.928
25,900
-0.21(-2.89%)
Jul 06, 2010
7.252
7.440
6.863
7.134
54,700
-0.39(-5.13%)
Jul 02, 2010
7.500
7.790
7.500
7.520
28,965
-0.05(-0.66%)
Jul 01, 2010
7.530
7.570
7.530
7.570
900
-0.01(-0.14%)
Jun 30, 2010
8.038
8.038
7.580
7.580
28,590
-0.48(-6.00%)
Jun 29, 2010
7.971
8.082
7.900
8.065
15,543
-0.31(-3.65%)
Jun 25, 2010
8.344
8.563
8.340
8.370
23,674
+0.37(+4.62%)
Jun 24, 2010
8.011
8.172
7.875
8.000
94,701
+0.00(+0.00%)
Jun 23, 2010
7.649
8.080
7.619
8.000
106,217
+0.18(+2.30%)
Jun 22, 2010
8.228
8.255
7.817
7.820
24,857
-0.33(-4.00%)
Jun 21, 2010
8.917
8.954
8.040
8.146
37,610
-0.35(-4.16%)
Jun 18, 2010
8.539
8.784
8.473
8.500
33,049
+0.28(+3.40%)
Jun 17, 2010
7.850
8.358
7.850
8.221
33,099
+0.70(+9.30%)
Jun 16, 2010
7.351
7.580
7.351
7.521
4,803
+0.22(+3.08%)
Jun 15, 2010
7.234
7.297
7.066
7.297
16,605
+0.20(+2.78%)
Jun 14, 2010
7.474
7.477
7.099
7.099
13,078
-0.15(-2.10%)
Jun 11, 2010
7.166
7.286
7.151
7.252
20,686
+0.17(+2.44%)
Jun 10, 2010
7.370
7.370
7.001
7.079
25,456
-0.29(-3.99%)
Jun 09, 2010
7.430
7.590
7.373
7.373
39,199
+0.10(+1.42%)
Jun 08, 2010
7.010
7.367
7.010
7.270
21,452
+0.32(+4.68%)
Jun 07, 2010
6.720
7.020
6.720
6.945
14,460
+0.21(+3.13%)
Jun 04, 2010
6.834
6.890
6.734
6.734
11,715
-0.28(-3.92%)
Jun 03, 2010
7.320
7.320
6.900
7.009
15,507
-0.35(-4.74%)
Jun 02, 2010
6.992
7.358
6.992
7.358
48,116
+0.41(+5.91%)
Jun 01, 2010
6.752
7.099
6.752
6.948
59,241
+0.37(+5.59%)
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%)
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
.