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 (%)
Sep 28, 2007
1.697
1.740
1.697
1.697
2,300
+0.03(+1.86%)
Sep 27, 2007
1.689
1.666
1.616
1.666
2,000
-0.02(-1.34%)
Sep 26, 2007
1.698
1.689
1.689
1.689
100
-0.01(-0.53%)
Sep 25, 2007
1.698
1.698
1.698
1.698
0
+0.00(+0.00%)
Sep 24, 2007
1.698
1.727
1.688
1.698
48,200
+0.03(+1.62%)
Sep 21, 2007
1.590
1.706
1.671
1.671
1,400
+0.08(+5.04%)
Sep 20, 2007
1.590
1.719
1.590
1.590
293,800
-0.03(-1.61%)
Sep 19, 2007
1.617
1.695
1.597
1.617
104,100
-0.02(-1.33%)
Sep 18, 2007
1.623
1.666
1.599
1.638
379,000
+0.02(+0.92%)
Sep 17, 2007
1.623
1.623
1.623
1.623
0
+0.00(+0.00%)
Sep 14, 2007
1.623
1.624
1.623
1.623
3,900
+0.05(+3.45%)
Sep 13, 2007
1.569
1.569
1.569
1.569
200
+0.03(+2.26%)
Sep 12, 2007
1.552
1.534
1.494
1.534
14,200
-0.02(-1.15%)
Sep 11, 2007
1.552
1.552
1.552
1.552
600
+0.07(+4.81%)
Sep 10, 2007
1.481
1.481
1.481
1.481
200
+0.00(+0.07%)
Sep 07, 2007
1.480
1.528
1.460
1.480
30,140
-0.03(-1.82%)
Sep 06, 2007
1.332
1.508
1.508
1.508
2,200
+0.18(+13.14%)
Sep 05, 2007
1.332
1.332
1.332
1.332
0
+0.00(+0.00%)
Sep 04, 2007
1.332
1.332
1.332
1.332
0
+0.00(+0.00%)
Aug 31, 2007
1.332
1.332
1.332
1.332
400
+0.06(+4.50%)
Aug 30, 2007
1.275
1.286
1.246
1.275
90,000
+0.03(+2.25%)
Aug 29, 2007
1.247
1.247
1.247
1.247
0
+0.00(+0.00%)
Aug 28, 2007
1.247
1.282
1.247
1.247
20,200
-0.04(-3.37%)
Aug 27, 2007
1.290
1.302
1.254
1.290
11,000
+0.02(+1.67%)
Aug 24, 2007
1.269
1.269
1.269
1.269
0
+0.00(+0.00%)
Aug 23, 2007
1.269
1.269
1.263
1.269
19,700
+0.02(+1.45%)
Aug 22, 2007
1.251
1.268
1.250
1.251
5,900
+0.07(+6.03%)
Aug 21, 2007
1.180
1.180
1.163
1.180
8,500
+0.01(+1.25%)
Aug 20, 2007
1.165
1.180
1.165
1.165
21,300
+0.01(+0.45%)
Aug 17, 2007
1.160
1.160
1.160
1.160
5,000
+0.00(+0.16%)
Aug 16, 2007
1.158
1.299
1.107
1.158
9,100
-0.13(-10.20%)
Aug 15, 2007
1.290
1.310
1.290
1.290
10,300
-0.20(-13.63%)
Aug 14, 2007
1.493
1.493
1.493
1.493
0
+0.00(+0.00%)
Aug 13, 2007
1.493
1.571
1.493
1.493
2,200
-0.01(-0.62%)
Aug 10, 2007
1.503
1.503
1.503
1.503
0
+0.00(+0.00%)
Aug 09, 2007
1.503
1.503
1.502
1.503
2,600
-0.06(-3.99%)
Aug 08, 2007
1.565
1.571
1.565
1.565
500
-0.02(-0.97%)
Aug 07, 2007
1.580
1.592
1.580
1.580
10,200
+0.03(+1.92%)
Aug 06, 2007
1.550
1.550
1.550
1.550
0
+0.00(+0.00%)
Aug 03, 2007
1.550
1.550
1.550
1.550
0
+0.00(+0.00%)
Aug 02, 2007
1.550
1.550
1.550
1.550
0
+0.00(+0.00%)
Aug 01, 2007
1.550
1.635
1.550
1.550
31,700
-0.06(-3.78%)
Jul 31, 2007
1.611
1.611
1.611
1.611
391,400
+0.00(+0.00%)
Jul 30, 2007
1.611
1.611
1.611
1.611
7,400
+0.00(+0.00%)
Jul 27, 2007
1.520
1.611
1.611
1.611
600
+0.09(+6.01%)
Jul 26, 2007
1.520
1.580
1.520
1.520
16,500
-0.16(-9.52%)
Jul 25, 2007
1.680
1.731
1.600
1.680
7,100
+0.00(+0.24%)
Jul 24, 2007
1.676
1.676
1.676
1.676
25,000
-0.16(-8.51%)
Jul 23, 2007
1.832
1.832
1.832
1.832
525,200
+0.00(+0.00%)
Jul 20, 2007
1.832
1.833
1.810
1.832
121,900
+0.08(+4.47%)
Jul 19, 2007
1.754
1.754
1.688
1.754
104,000
+0.21(+13.50%)
Jul 18, 2007
1.437
1.556
1.428
1.545
56,100
+0.11(+7.49%)
Jul 17, 2007
1.437
1.437
1.379
1.437
14,500
-0.00(-0.18%)
Jul 16, 2007
1.440
1.440
1.440
1.440
0
+0.00(+0.00%)
Jul 13, 2007
1.443
1.460
1.425
1.440
11,050
-0.00(-0.22%)
Jul 12, 2007
1.450
1.443
1.443
1.443
500
-0.01(-0.43%)
Jul 11, 2007
1.400
1.450
1.393
1.450
24,300
+0.05(+3.54%)
Jul 10, 2007
1.400
1.520
1.400
1.400
21,400
-0.07(-4.65%)
Jul 09, 2007
1.468
1.632
1.468
1.468
16,400
-0.13(-7.94%)
Jul 06, 2007
1.595
1.595
1.459
1.595
33,000
+0.21(+14.83%)
Jul 05, 2007
1.389
1.389
1.389
1.389
100
+0.02(+1.22%)
Jul 03, 2007
1.372
1.372
1.372
1.372
8,400
+0.00(+0.00%)
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
.