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 26, 2014
4.547
4.547
4.547
0
-0.10(-2.21%)
Aug 21, 2014
4.650
4.650
4.650
0
-0.17(-3.62%)
Aug 20, 2014
4.825
4.825
4.825
4.825
288
+0.10(+2.09%)
Aug 19, 2014
4.710
4.726
4.710
4.726
468
-0.04(-0.93%)
Aug 18, 2014
4.690
4.770
4.690
4.770
3,219
+0.07(+1.49%)
Aug 15, 2014
4.666
4.700
4.666
4.700
1,155
-0.03(-0.73%)
Aug 14, 2014
4.734
4.734
4.734
4.734
250
+0.02(+0.52%)
Aug 13, 2014
4.800
4.800
4.645
4.710
11,558
-0.10(-2.08%)
Aug 12, 2014
4.738
4.846
4.738
4.810
1,600
+0.06(+1.26%)
Aug 11, 2014
4.811
4.840
4.750
4.750
3,932
-0.05(-1.03%)
Aug 08, 2014
4.780
4.819
4.780
4.799
4,024
+0.02(+0.40%)
Aug 07, 2014
4.484
5.000
4.484
4.780
4,733
+0.43(+9.89%)
Aug 06, 2014
4.327
4.351
4.301
4.350
3,510
+0.19(+4.58%)
Aug 05, 2014
4.181
4.181
3.950
4.160
7,008
-0.14(-3.27%)
Aug 04, 2014
4.230
4.370
4.230
4.300
3,250
+0.04(+0.94%)
Aug 01, 2014
4.376
4.376
4.222
4.260
1,911
-0.06(-1.39%)
Jul 31, 2014
4.390
4.394
4.320
4.320
5,414
-0.14(-3.10%)
Jul 30, 2014
4.440
4.458
4.410
4.458
1,830
-0.00(-0.04%)
Jul 29, 2014
4.450
4.517
4.441
4.460
14,462
-0.05(-1.11%)
Jul 28, 2014
4.450
4.510
4.387
4.510
4,467
+0.12(+2.70%)
Jul 25, 2014
4.210
4.410
4.195
4.391
17,805
+0.20(+4.74%)
Jul 24, 2014
4.360
4.360
4.193
4.193
6,315
-0.16(-3.75%)
Jul 23, 2014
4.481
4.511
4.356
4.356
3,386
-0.13(-2.98%)
Jul 22, 2014
4.490
4.490
4.490
4.490
4,000
-0.08(-1.84%)
Jul 21, 2014
4.500
4.574
4.499
4.574
600
+0.20(+4.47%)
Jul 18, 2014
4.380
4.426
4.347
4.378
17,825
+0.03(+0.57%)
Jul 17, 2014
4.241
4.353
4.241
4.353
37,000
+0.14(+3.22%)
Jul 16, 2014
4.297
4.297
4.217
4.217
26,550
-0.02(-0.54%)
Jul 15, 2014
4.240
4.240
4.240
4.240
1,500
-0.06(-1.46%)
Jul 14, 2014
4.309
4.330
4.303
4.303
1,800
-0.15(-3.46%)
Jul 11, 2014
4.560
4.560
4.410
4.457
3,850
-0.11(-2.47%)
Jul 10, 2014
4.713
4.713
4.570
4.570
2,630
-0.08(-1.75%)
Jul 09, 2014
4.600
4.651
4.600
4.651
3,450
+0.09(+2.03%)
Jul 08, 2014
4.579
4.579
4.559
4.559
2,071
-0.05(-1.11%)
Jun 27, 2014
4.610
4.610
4.610
0
-0.02(-0.43%)
Jun 26, 2014
4.630
4.630
4.630
4.630
100
-0.02(-0.43%)
Jun 25, 2014
4.650
4.650
4.650
4.650
100
-0.17(-3.57%)
Jun 24, 2014
4.800
4.822
4.800
4.822
1,200
+0.19(+4.17%)
Jun 23, 2014
4.540
4.629
4.540
4.629
1,599
+0.12(+2.73%)
Jun 20, 2014
4.556
4.556
4.506
4.506
1,502,579
-0.01(-0.17%)
Jun 19, 2014
4.559
4.561
4.489
4.514
3,126
+0.24(+5.73%)
Jun 18, 2014
4.205
4.297
4.205
4.269
12,500
+0.17(+4.13%)
Jun 17, 2014
4.119
4.119
4.100
4.100
25,451
-0.06(-1.44%)
Jun 12, 2014
4.160
4.160
4.160
0
+0.39(+10.32%)
Jun 11, 2014
3.670
3.790
3.670
3.771
14,565
+0.28(+8.16%)
Jun 06, 2014
3.486
3.486
3.486
3.486
0
+0.01(+0.32%)
Jun 05, 2014
3.451
3.475
3.451
3.475
600
+0.16(+4.74%)
Jun 04, 2014
3.318
3.318
3.318
3.318
850
+0.09(+2.85%)
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
.