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 30, 2011
8.386
8.520
8.147
8.210
7,300
-0.14(-1.68%)
Sep 29, 2011
9.060
9.110
8.300
8.350
18,000
-0.69(-7.66%)
Sep 28, 2011
9.360
9.480
9.040
9.043
5,500
-0.26(-2.79%)
Sep 27, 2011
9.059
9.370
9.059
9.303
3,400
+0.57(+6.56%)
Sep 26, 2011
8.650
8.770
8.570
8.730
10,796
-0.17(-1.91%)
Sep 23, 2011
8.800
9.109
8.350
8.900
9,727
-0.31(-3.37%)
Sep 22, 2011
8.970
9.420
8.970
9.210
10,046
-0.75(-7.53%)
Sep 21, 2011
10.00
10.10
9.910
9.960
4,700
-0.19(-1.88%)
Sep 20, 2011
9.650
10.25
9.650
10.15
2,000
+0.53(+5.52%)
Sep 19, 2011
9.960
9.960
9.510
9.620
11,200
-0.31(-3.12%)
Sep 16, 2011
10.25
10.28
9.820
9.930
6,000
-0.22(-2.17%)
Sep 15, 2011
9.810
10.15
9.810
10.15
37,600
-0.09(-0.83%)
Sep 14, 2011
10.25
10.29
10.24
10.24
46,663
+0.03(+0.29%)
Sep 13, 2011
10.13
10.29
10.13
10.21
43,500
+0.22(+2.16%)
Sep 12, 2011
10.19
10.27
9.900
9.990
36,900
-0.31(-3.01%)
Sep 09, 2011
10.09
10.40
10.09
10.30
36,000
+0.11(+1.08%)
Sep 08, 2011
9.850
10.19
9.840
10.19
13,790
+0.70(+7.38%)
Sep 07, 2011
9.218
9.493
9.160
9.490
9,800
+0.11(+1.17%)
Sep 06, 2011
8.880
9.540
8.840
9.380
10,973
+0.42(+4.69%)
Sep 02, 2011
8.270
8.980
8.270
8.960
9,500
+0.74(+9.03%)
Sep 01, 2011
8.316
8.340
8.218
8.218
7,300
-0.04(-0.53%)
Aug 31, 2011
8.300
8.300
8.262
8.262
14,600
+0.01(+0.16%)
Aug 30, 2011
8.252
8.252
8.134
8.249
9,200
+0.11(+1.34%)
Aug 29, 2011
8.080
8.194
8.060
8.140
15,500
+0.01(+0.12%)
Aug 26, 2011
8.090
8.257
8.090
8.130
12,400
-0.11(-1.33%)
Aug 25, 2011
7.980
8.240
7.980
8.240
16,400
+0.19(+2.36%)
Aug 24, 2011
8.220
8.220
8.050
8.050
10,100
-0.36(-4.25%)
Aug 23, 2011
8.260
8.460
8.260
8.408
8,300
+0.05(+0.57%)
Aug 22, 2011
8.170
8.373
8.150
8.360
16,130
+0.46(+5.82%)
Aug 19, 2011
7.920
8.150
7.900
7.900
17,830
-0.04(-0.50%)
Aug 18, 2011
8.250
8.250
7.890
7.940
7,650
-0.25(-3.05%)
Aug 17, 2011
8.210
8.210
8.190
8.190
4,500
-0.23(-2.76%)
Aug 16, 2011
8.470
8.470
8.422
8.422
3,600
-0.14(-1.61%)
Aug 15, 2011
8.310
8.560
8.310
8.560
28,293
+0.25(+3.01%)
Aug 12, 2011
8.230
8.333
8.230
8.310
4,900
-0.13(-1.56%)
Aug 11, 2011
8.870
8.870
8.150
8.442
11,700
-0.27(-3.08%)
Aug 10, 2011
8.697
8.760
8.510
8.710
6,000
+0.02(+0.22%)
Aug 09, 2011
8.347
8.710
8.260
8.691
24,335
+0.49(+5.94%)
Aug 08, 2011
7.000
8.211
7.000
8.203
7,800
+0.52(+6.77%)
Aug 05, 2011
8.110
8.110
7.390
7.683
16,650
-0.54(-6.53%)
Aug 04, 2011
8.560
8.620
8.100
8.220
13,000
-0.82(-9.11%)
Aug 03, 2011
9.350
9.378
9.000
9.043
17,687
-0.17(-1.81%)
Aug 02, 2011
9.130
9.340
9.130
9.210
7,200
+0.06(+0.66%)
Aug 01, 2011
8.860
9.150
8.800
9.150
1,037
+0.17(+1.89%)
Jul 29, 2011
9.000
9.130
8.943
8.980
17,000
-0.24(-2.60%)
Jul 28, 2011
8.970
9.220
8.970
9.220
4,040
+0.04(+0.44%)
Jul 27, 2011
9.350
9.350
9.180
9.180
4,000
-0.07(-0.76%)
Jul 26, 2011
9.250
9.250
9.207
9.250
4,954
-0.02(-0.22%)
Jul 25, 2011
9.560
9.560
9.270
9.270
10,900
-0.14(-1.45%)
Jul 22, 2011
9.360
9.407
9.360
9.407
8,600
+0.31(+3.39%)
Jul 21, 2011
9.304
9.330
9.096
9.098
38,100
-0.21(-2.21%)
Jul 20, 2011
9.079
9.304
9.079
9.304
35,200
+0.12(+1.34%)
Jul 19, 2011
9.345
9.380
9.173
9.181
14,750
-0.18(-1.91%)
Jul 18, 2011
9.220
9.440
9.160
9.360
19,800
+0.28(+3.12%)
Jul 15, 2011
8.790
9.080
8.790
9.077
29,510
+0.33(+3.73%)
Jul 14, 2011
8.800
8.932
8.750
8.750
5,800
-0.05(-0.52%)
Jul 13, 2011
8.620
8.860
8.620
8.796
69,425
+0.52(+6.23%)
Jul 12, 2011
8.000
8.320
7.876
8.280
4,449
+0.17(+2.10%)
Jul 11, 2011
8.290
8.290
8.110
8.110
7,250
-0.25(-2.95%)
Jul 08, 2011
8.342
8.357
8.313
8.357
4,700
-0.25(-2.94%)
Jul 07, 2011
8.580
8.610
8.560
8.610
51,500
+0.24(+2.82%)
Jul 06, 2011
8.380
8.500
8.310
8.374
7,900
-0.02(-0.20%)
Jul 05, 2011
8.080
8.390
8.080
8.390
14,180
+0.78(+10.25%)
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
.