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 (%)
Aug 31, 2017
2.770
2.816
2.770
2.806
112,124
+0.03(+0.92%)
Aug 30, 2017
2.880
2.880
2.766
2.780
29,250
-0.07(-2.44%)
Aug 29, 2017
2.887
2.887
2.845
2.849
24,365
+0.00(+0.03%)
Aug 28, 2017
2.790
2.870
2.770
2.849
48,750
+0.08(+2.73%)
Aug 25, 2017
2.700
2.793
2.700
2.773
11,115
+0.15(+5.71%)
Aug 24, 2017
2.620
2.623
2.592
2.623
7,460
+0.00(+0.11%)
Aug 23, 2017
2.601
2.620
2.601
2.620
2,800
+0.02(+0.77%)
Aug 22, 2017
2.550
2.600
2.550
2.600
11,250
+0.05(+1.96%)
Aug 21, 2017
2.580
2.580
2.540
2.550
9,766
+0.02(+0.79%)
Aug 18, 2017
2.586
2.593
2.520
2.530
11,550
+0.00(+0.16%)
Aug 17, 2017
2.560
2.560
2.511
2.526
31,251
+0.04(+1.69%)
Aug 16, 2017
2.480
2.484
2.480
2.484
321
+0.02(+0.98%)
Aug 15, 2017
2.488
2.510
2.453
2.460
17,520
-0.11(-4.35%)
Aug 14, 2017
2.593
2.593
2.543
2.572
6,500
-0.08(-2.94%)
Aug 11, 2017
2.539
2.650
2.535
2.650
13,373
+0.11(+4.21%)
Aug 10, 2017
2.560
2.569
2.510
2.543
52,837
+0.03(+1.36%)
Aug 09, 2017
2.209
2.529
2.206
2.509
197,097
+0.34(+15.73%)
Aug 08, 2017
2.228
2.240
2.140
2.168
25,809
-0.08(-3.64%)
Aug 07, 2017
2.210
2.250
2.200
2.250
5,665
+0.05(+2.49%)
Aug 04, 2017
2.250
2.250
2.195
2.195
6,916
-0.11(-4.97%)
Aug 03, 2017
2.311
2.334
2.302
2.310
118,037
-0.03(-1.28%)
Aug 02, 2017
2.420
2.420
2.340
2.340
17,530
-0.10(-3.95%)
Aug 01, 2017
2.430
2.478
2.405
2.436
46,033
+0.03(+1.36%)
Jul 31, 2017
2.440
2.440
2.404
2.404
9,331
-0.01(-0.49%)
Jul 28, 2017
2.430
2.430
2.415
2.415
4,865
+0.03(+1.16%)
Jul 27, 2017
2.460
2.460
2.362
2.388
8,600
-0.08(-3.34%)
Jul 26, 2017
2.411
2.470
2.381
2.470
3,867
+0.05(+2.07%)
Jul 25, 2017
2.385
2.420
2.381
2.420
16,050
+0.06(+2.54%)
Jul 24, 2017
2.380
2.380
2.360
2.360
2,159
-0.05(-1.97%)
Jul 21, 2017
2.420
2.429
2.400
2.408
13,688
-0.02(-0.89%)
Jul 20, 2017
2.396
2.449
2.396
2.429
3,750
+0.01(+0.37%)
Jul 19, 2017
2.440
2.440
2.380
2.420
8,185
-0.01(-0.36%)
Jul 18, 2017
2.410
2.438
2.391
2.429
30,305
+0.07(+2.87%)
Jul 17, 2017
2.340
2.376
2.340
2.361
19,750
+0.06(+2.67%)
Jul 14, 2017
2.298
2.304
2.290
2.300
13,375
+0.02(+1.05%)
Jul 13, 2017
2.250
2.276
2.250
2.276
23,424
+0.05(+2.04%)
Jul 12, 2017
2.259
2.260
2.230
2.230
5,930
-0.02(-0.93%)
Jul 11, 2017
2.280
2.280
2.230
2.251
2,670
-0.03(-1.28%)
Jul 10, 2017
2.250
2.310
2.250
2.280
11,558
+0.05(+2.24%)
Jul 07, 2017
2.200
2.230
2.158
2.230
17,900
+0.03(+1.16%)
Jul 06, 2017
2.220
2.220
2.180
2.204
9,075
+0.02(+0.82%)
Jul 05, 2017
2.215
2.227
2.173
2.187
16,963
-0.10(-4.52%)
Jul 03, 2017
2.210
2.290
2.210
2.290
21,600
-0.03(-1.25%)
Jun 30, 2017
2.310
2.319
2.310
2.319
27,481
+0.03(+1.30%)
Jun 29, 2017
2.370
2.381
2.285
2.289
19,900
-0.08(-3.42%)
Jun 28, 2017
2.340
2.390
2.330
2.370
21,129
+0.02(+0.75%)
Jun 27, 2017
2.317
2.352
2.310
2.352
11,240
+0.05(+2.14%)
Jun 26, 2017
2.332
2.332
2.277
2.303
36,350
-0.02(-1.07%)
Jun 23, 2017
2.318
2.350
2.297
2.328
158,495
+0.03(+1.25%)
Jun 22, 2017
2.296
2.320
2.279
2.299
19,497
+0.07(+3.29%)
Jun 21, 2017
2.184
2.239
2.184
2.226
5,080
+0.07(+3.06%)
Jun 20, 2017
2.210
2.215
2.160
2.160
178,010
-0.07(-3.26%)
Jun 19, 2017
2.257
2.280
2.233
2.233
4,700
-0.05(-2.04%)
Jun 16, 2017
2.202
2.283
2.202
2.279
20,907
+0.08(+3.65%)
Jun 15, 2017
2.240
2.240
2.199
2.199
14,000
-0.04(-1.57%)
Jun 14, 2017
2.400
2.400
2.220
2.234
15,937
-0.08(-3.49%)
Jun 13, 2017
2.257
2.315
2.254
2.315
23,800
+0.08(+3.70%)
Jun 12, 2017
2.200
2.266
2.200
2.232
12,400
+0.02(+1.07%)
Jun 09, 2017
2.261
2.261
2.202
2.209
8,374
-0.06(-2.70%)
Jun 08, 2017
2.300
2.300
2.247
2.270
32,535
-0.08(-3.33%)
Jun 07, 2017
2.330
2.370
2.325
2.348
41,910
+0.00(+0.01%)
Jun 06, 2017
2.252
2.350
2.252
2.348
133,625
+0.14(+6.21%)
Jun 05, 2017
2.240
2.264
2.191
2.211
23,299
-0.04(-1.69%)
Jun 02, 2017
2.071
2.249
2.070
2.249
38,869
+0.21(+10.24%)
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
.