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 30, 2019
3.770
3.770
3.670
3.670
60,900
-0.06(-1.61%)
Aug 29, 2019
3.800
3.800
3.715
3.730
13,600
-0.14(-3.62%)
Aug 28, 2019
3.890
3.916
3.861
3.870
11,366
+0.00(+0.00%)
Aug 27, 2019
3.847
3.918
3.847
3.870
15,854
+0.07(+1.83%)
Aug 26, 2019
3.817
3.930
3.800
3.800
122,805
-0.10(-2.65%)
Aug 23, 2019
3.865
3.910
3.850
3.904
13,400
+0.23(+6.12%)
Aug 22, 2019
3.660
3.690
3.660
3.679
24,980
-0.03(-0.86%)
Aug 21, 2019
3.692
3.739
3.692
3.711
15,685
-0.03(-0.78%)
Aug 20, 2019
3.642
3.763
3.642
3.740
50,625
+0.11(+3.03%)
Aug 19, 2019
3.550
3.660
3.498
3.630
33,245
+0.00(+0.00%)
Aug 16, 2019
3.630
3.780
3.630
3.630
63,000
-0.21(-5.47%)
Aug 15, 2019
3.700
3.860
3.700
3.840
16,545
+0.04(+1.06%)
Aug 14, 2019
3.900
3.900
3.790
3.800
8,395
-0.07(-1.81%)
Aug 13, 2019
4.026
4.026
3.800
3.870
18,643
-0.08(-2.13%)
Aug 12, 2019
3.986
3.989
3.932
3.954
14,574
+0.09(+2.22%)
Aug 09, 2019
4.075
4.075
3.868
3.868
20,100
-0.22(-5.42%)
Aug 08, 2019
4.038
4.175
4.005
4.090
9,093
+0.09(+2.25%)
Aug 07, 2019
4.120
4.270
4.000
4.000
14,203
+0.20(+5.36%)
Aug 06, 2019
3.789
3.925
3.670
3.796
145,782
-0.52(-12.12%)
Aug 05, 2019
4.235
4.330
4.170
4.320
15,057
+0.18(+4.35%)
Aug 02, 2019
4.151
4.200
4.130
4.140
30,300
-0.01(-0.30%)
Aug 01, 2019
3.965
4.152
3.965
4.152
3,480
+0.13(+3.28%)
Jul 31, 2019
4.073
4.167
4.020
4.020
28,983
-0.08(-1.98%)
Jul 30, 2019
4.000
4.160
4.000
4.102
14,118
+0.10(+2.41%)
Jul 29, 2019
4.005
4.005
4.005
4.005
1,228
-0.02(-0.62%)
Jul 26, 2019
4.068
4.070
4.030
4.030
2,800
-0.06(-1.56%)
Jul 25, 2019
4.070
4.136
4.070
4.094
11,550
+0.03(+0.83%)
Jul 24, 2019
4.043
4.060
4.040
4.060
3,600
+0.00(+0.00%)
Jul 23, 2019
4.020
4.090
4.020
4.060
15,595
-0.08(-1.94%)
Jul 22, 2019
4.200
4.200
4.095
4.140
5,640
-0.01(-0.27%)
Jul 19, 2019
4.146
4.213
4.146
4.152
2,200
-0.08(-1.86%)
Jul 18, 2019
4.150
4.230
4.062
4.230
3,620
+0.16(+3.93%)
Jul 17, 2019
3.956
4.070
3.956
4.070
4,200
+0.05(+1.29%)
Jul 16, 2019
4.000
4.053
4.000
4.018
4,625
+0.03(+0.80%)
Jul 15, 2019
3.970
4.000
3.970
3.986
1,103
+0.05(+1.24%)
Jul 12, 2019
3.920
3.950
3.900
3.937
10,900
-0.00(-0.07%)
Jul 11, 2019
3.897
3.940
3.897
3.940
16,150
-0.03(-0.63%)
Jul 10, 2019
3.900
3.989
3.900
3.965
25,658
+0.21(+5.47%)
Jul 09, 2019
3.722
3.759
3.722
3.759
1,700
-0.00(-0.02%)
Jul 08, 2019
3.760
3.760
3.760
3.760
300
-0.04(-1.05%)
Jul 05, 2019
3.650
3.800
3.650
3.800
8,600
-0.03(-0.75%)
Jul 03, 2019
3.794
3.830
3.794
3.829
4,900
+0.12(+3.20%)
Jul 02, 2019
3.806
3.806
3.692
3.710
5,880
+0.01(+0.27%)
Jul 01, 2019
3.420
3.850
3.420
3.700
24,996
-0.20(-5.13%)
Jun 28, 2019
3.890
3.900
3.862
3.900
7,900
+0.14(+3.61%)
Jun 27, 2019
3.600
3.770
3.600
3.764
11,512
-0.02(-0.57%)
Jun 26, 2019
3.840
3.840
3.776
3.785
19,788
-0.08(-2.04%)
Jun 25, 2019
3.830
4.089
3.800
3.864
24,897
-0.11(-2.66%)
Jun 24, 2019
3.980
3.980
3.850
3.970
20,816
+0.17(+4.47%)
Jun 21, 2019
3.830
3.830
3.786
3.800
267,800
-0.07(-1.81%)
Jun 20, 2019
3.990
4.000
3.850
3.870
53,343
+0.05(+1.31%)
Jun 19, 2019
3.710
3.820
3.700
3.820
36,830
+0.15(+4.09%)
Jun 18, 2019
3.678
3.813
3.670
3.670
13,207
+0.05(+1.28%)
Jun 17, 2019
3.662
3.662
3.623
3.624
2,399
+0.01(+0.38%)
Jun 14, 2019
3.670
3.710
3.561
3.610
34,400
-0.01(-0.27%)
Jun 13, 2019
3.600
3.630
3.572
3.620
9,576
+0.07(+1.99%)
Jun 12, 2019
3.531
3.590
3.500
3.549
4,013
+0.02(+0.63%)
Jun 11, 2019
3.502
3.530
3.500
3.527
5,515
-0.02(-0.65%)
Jun 10, 2019
3.500
3.550
3.457
3.550
49,740
-0.03(-0.84%)
Jun 07, 2019
3.500
3.610
3.500
3.580
48,700
+0.12(+3.47%)
Jun 06, 2019
3.466
3.500
3.432
3.460
8,990
-0.04(-1.24%)
Jun 05, 2019
3.551
3.580
3.470
3.504
10,004
+0.04(+1.25%)
Jun 04, 2019
3.364
3.529
3.340
3.460
10,680
+0.04(+1.24%)
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
.