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, 2010
8.306
8.317
8.274
8.274
31,600
+0.14(+1.67%)
Aug 30, 2010
8.144
8.220
8.138
8.138
17,700
+0.01(+0.10%)
Aug 27, 2010
8.139
8.175
8.020
8.130
14,995
+0.06(+0.75%)
Aug 26, 2010
8.188
8.188
8.040
8.069
15,512
-0.01(-0.12%)
Aug 25, 2010
7.984
8.118
7.962
8.079
23,222
+0.08(+0.99%)
Aug 24, 2010
7.760
8.083
7.760
8.000
79,430
-0.26(-3.18%)
Aug 23, 2010
8.350
8.350
8.230
8.262
59,800
-0.22(-2.54%)
Aug 20, 2010
8.322
8.477
8.322
8.477
39,130
-0.06(-0.73%)
Aug 19, 2010
8.479
8.600
8.479
8.540
47,255
+0.04(+0.47%)
Aug 18, 2010
8.348
8.500
8.332
8.500
10,900
+0.16(+1.92%)
Aug 17, 2010
8.331
8.404
8.270
8.340
18,170
+0.11(+1.38%)
Aug 16, 2010
8.155
8.349
8.155
8.226
41,100
+0.12(+1.44%)
Aug 13, 2010
8.169
8.200
8.000
8.110
23,137
+0.01(+0.12%)
Aug 12, 2010
8.072
8.408
8.047
8.100
20,344
+0.25(+3.18%)
Aug 11, 2010
7.870
7.914
7.814
7.850
44,299
-0.06(-0.76%)
Aug 10, 2010
7.815
7.910
7.815
7.910
4,350
-0.03(-0.43%)
Aug 09, 2010
7.940
7.990
7.890
7.944
17,339
+0.02(+0.29%)
Aug 06, 2010
7.940
7.940
7.901
7.921
8,150
+0.05(+0.65%)
Aug 05, 2010
8.069
8.147
7.870
7.870
20,576
-0.03(-0.39%)
Aug 04, 2010
7.975
8.040
7.860
7.901
15,250
+0.30(+3.96%)
Aug 03, 2010
7.225
7.680
7.225
7.600
25,750
+0.83(+12.26%)
Aug 02, 2010
6.700
6.800
6.700
6.770
2,798
-0.11(-1.66%)
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%)
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
.