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, 2015
2.120
2.170
2.110
2.164
3,460
+0.02(+0.71%)
Sep 29, 2015
2.219
2.219
2.149
2.149
1,758
-0.01(-0.50%)
Sep 28, 2015
2.270
2.270
2.160
2.160
2,261
-0.15(-6.63%)
Sep 25, 2015
2.279
2.340
2.279
2.313
5,576
+0.02(+0.78%)
Sep 24, 2015
2.283
2.320
2.244
2.295
50,680
+0.09(+4.21%)
Sep 23, 2015
2.205
2.236
2.203
2.203
47,402
+0.07(+3.51%)
Sep 22, 2015
2.251
2.260
2.128
2.128
5,995
-0.17(-7.26%)
Sep 21, 2015
2.350
2.360
2.286
2.295
5,266
-0.04(-1.76%)
Sep 18, 2015
2.460
2.460
2.336
2.336
8,553
-0.10(-4.22%)
Sep 17, 2015
2.173
2.480
1.916
2.438
31,595
+0.14(+6.06%)
Sep 16, 2015
2.372
2.435
2.299
2.299
14,367
+0.02(+0.91%)
Sep 15, 2015
2.299
2.335
2.262
2.278
43,908
-0.01(-0.59%)
Sep 14, 2015
2.311
2.340
2.246
2.292
10,399
-0.00(-0.17%)
Sep 11, 2015
2.217
2.320
2.166
2.296
28,547
+0.09(+4.08%)
Sep 10, 2015
2.270
2.270
2.196
2.206
15,843
-0.02(-1.09%)
Sep 09, 2015
2.280
2.280
2.229
2.230
12,819
-0.07(-3.04%)
Sep 08, 2015
2.358
2.369
2.267
2.300
10,963
-0.02(-0.86%)
Sep 04, 2015
2.320
2.320
2.320
0
+0.06(+2.65%)
Sep 03, 2015
2.357
2.442
2.260
2.260
24,576
-0.09(-3.83%)
Sep 02, 2015
2.346
2.350
2.346
2.350
300
-0.11(-4.48%)
Sep 01, 2015
2.470
2.470
2.460
2.460
1,000
+0.02(+0.66%)
Aug 28, 2015
2.444
2.444
2.444
0
+0.14(+6.25%)
Aug 27, 2015
2.350
2.350
2.300
2.300
5,000
+0.10(+4.41%)
Aug 26, 2015
2.240
2.240
2.203
2.203
245
-0.12(-5.05%)
Aug 25, 2015
2.286
2.320
2.286
2.320
3,200
-0.26(-9.92%)
Aug 24, 2015
2.519
2.575
2.519
2.575
1,920
-0.01(-0.31%)
Aug 21, 2015
2.659
2.659
2.583
2.583
1,910
-0.14(-5.06%)
Aug 20, 2015
2.742
2.742
2.721
2.721
700
+0.09(+3.51%)
Aug 19, 2015
2.620
2.629
2.620
2.629
1,065
+0.11(+4.29%)
Aug 18, 2015
2.521
2.521
2.521
2.521
500
-0.08(-3.04%)
Aug 17, 2015
2.480
2.600
2.480
2.600
77,026
+0.15(+6.29%)
Aug 14, 2015
2.446
2.446
2.446
2.446
650
-0.14(-5.40%)
Aug 13, 2015
2.550
2.591
2.550
2.585
788
-0.07(-2.81%)
Aug 12, 2015
2.629
2.694
2.629
2.660
850
+0.22(+8.98%)
Aug 11, 2015
2.441
2.441
2.441
2.441
1,230
+0.05(+2.13%)
Aug 10, 2015
2.370
2.390
2.350
2.390
29,200
+0.06(+2.58%)
Aug 07, 2015
2.273
2.371
2.273
2.330
6,255
+0.10(+4.32%)
Aug 05, 2015
2.234
2.234
2.234
0
+0.15(+7.38%)
Aug 04, 2015
2.146
2.146
2.080
2.080
3,500
+0.05(+2.46%)
Aug 03, 2015
2.118
2.118
2.030
2.030
3,400
-0.07(-3.52%)
Jul 31, 2015
2.104
2.104
2.104
2.104
300
+0.11(+5.46%)
Jul 30, 2015
2.074
2.078
1.995
1.995
9,050
-0.15(-6.97%)
Jul 29, 2015
2.077
2.145
2.077
2.145
3,130
+0.07(+3.60%)
Jul 28, 2015
2.098
2.098
2.061
2.070
4,606
-0.01(-0.57%)
Jul 27, 2015
2.215
2.215
2.082
2.082
2,000
-0.03(-1.61%)
Jul 24, 2015
1.830
2.116
1.830
2.116
95,320
+0.18(+9.07%)
Jul 23, 2015
1.954
1.954
1.900
1.940
2,459
-0.08(-3.79%)
Jul 22, 2015
2.000
2.017
2.000
2.017
500
+0.09(+4.48%)
Jul 21, 2015
2.030
2.061
1.930
1.930
8,986
-0.05(-2.35%)
Jul 20, 2015
2.088
2.110
1.976
1.976
21,882
-0.26(-11.75%)
Jul 17, 2015
2.258
2.258
2.240
2.240
1,150
-0.10(-4.29%)
Jul 16, 2015
2.350
2.350
2.340
2.340
2,600
-0.01(-0.37%)
Jul 15, 2015
2.409
2.409
2.349
2.349
400
-0.04(-1.81%)
Jul 13, 2015
2.392
2.392
2.392
0
-0.08(-3.29%)
Jul 10, 2015
2.473
2.473
2.473
2.473
2,597
+0.01(+0.33%)
Jul 09, 2015
2.461
2.465
2.455
2.465
3,000
+0.08(+3.15%)
Jul 07, 2015
2.390
2.390
2.390
0
-0.22(-8.44%)
Jul 06, 2015
2.604
2.610
2.604
2.610
1,200
+0.02(+0.73%)
Jul 02, 2015
2.591
2.591
2.591
0
-0.06(-2.22%)
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
.