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, 2012
3.514
3.792
3.510
3.792
38,890
+0.19(+5.34%)
Aug 30, 2012
3.730
3.730
3.588
3.600
3,400
-0.10(-2.70%)
Aug 29, 2012
3.580
3.700
3.573
3.700
8,200
+0.05(+1.37%)
Aug 27, 2012
3.737
3.737
3.650
3.650
3,400
-0.19(-4.87%)
Aug 24, 2012
3.630
3.840
3.630
3.837
8,300
+0.14(+3.70%)
Aug 23, 2012
3.650
3.702
3.620
3.700
25,380
+0.11(+3.10%)
Aug 22, 2012
3.470
3.620
3.458
3.589
53,629
+0.10(+2.94%)
Aug 21, 2012
3.566
3.580
3.484
3.486
13,200
+0.05(+1.34%)
Aug 20, 2012
3.600
3.600
3.440
3.440
17,300
-0.28(-7.53%)
Aug 17, 2012
3.710
3.728
3.670
3.720
9,170
+0.06(+1.64%)
Aug 16, 2012
3.661
3.680
3.660
3.660
17,100
+0.10(+2.91%)
Aug 15, 2012
3.520
3.557
3.520
3.557
3,800
-0.03(-0.93%)
Aug 14, 2012
3.670
3.670
3.570
3.590
19,100
-0.12(-3.23%)
Aug 13, 2012
3.830
3.940
3.700
3.710
22,300
-0.06(-1.62%)
Aug 11, 2012
3.692
3.771
3.681
3.771
14,100
+0.00(+0.00%)
Aug 10, 2012
3.692
3.771
3.681
3.771
14,100
+0.30(+8.68%)
Aug 09, 2012
3.470
3.470
3.470
3.470
500
+0.09(+2.66%)
Aug 08, 2012
3.270
3.570
3.270
3.380
11,500
+0.22(+6.96%)
Aug 07, 2012
3.180
3.187
3.122
3.160
16,220
+0.06(+1.94%)
Aug 06, 2012
3.100
3.100
3.100
3.100
2,000
+0.01(+0.39%)
Aug 03, 2012
3.103
3.103
3.086
3.088
1,200
+0.06(+1.91%)
Aug 02, 2012
3.020
3.030
3.020
3.030
900
-0.03(-0.98%)
Aug 01, 2012
3.080
3.090
3.050
3.060
9,500
-0.09(-2.84%)
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%)
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
.