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, 2016
4.280
4.280
4.168
4.190
2,544
+0.00(+0.12%)
Sep 29, 2016
4.140
4.185
4.110
4.185
1,376
-0.04(-1.06%)
Sep 28, 2016
4.151
4.230
4.122
4.230
1,620
+0.11(+2.67%)
Sep 27, 2016
4.169
4.169
4.066
4.120
17,725
-0.10(-2.37%)
Sep 26, 2016
4.340
4.360
4.200
4.220
4,250
-0.08(-1.95%)
Sep 23, 2016
4.450
4.455
4.277
4.304
12,915
-0.20(-4.44%)
Sep 22, 2016
4.607
4.607
4.500
4.504
4,680
-0.11(-2.31%)
Sep 21, 2016
4.264
4.610
4.255
4.610
14,143
+0.45(+10.91%)
Sep 20, 2016
4.220
4.231
4.120
4.157
11,944
-0.07(-1.56%)
Sep 19, 2016
4.250
4.260
4.210
4.222
24,220
+0.19(+4.77%)
Sep 16, 2016
4.438
4.539
4.030
4.030
14,440
-0.46(-10.24%)
Sep 15, 2016
4.440
4.800
4.440
4.490
7,371
-0.15(-3.23%)
Sep 14, 2016
4.590
4.669
4.590
4.640
1,470
+0.16(+3.59%)
Sep 13, 2016
4.580
4.580
4.390
4.479
58,202
-0.24(-5.06%)
Sep 12, 2016
4.401
4.760
4.401
4.718
12,257
+0.43(+9.97%)
Sep 09, 2016
4.760
4.760
4.290
4.290
29,186
-0.48(-10.06%)
Sep 08, 2016
4.990
4.990
4.730
4.770
11,319
-0.14(-2.89%)
Sep 07, 2016
5.062
5.062
4.850
4.912
3,263
-0.17(-3.31%)
Sep 06, 2016
4.920
5.096
4.880
5.080
17,165
+0.33(+6.95%)
Sep 02, 2016
4.750
4.750
4.750
0
+0.37(+8.45%)
Sep 01, 2016
4.400
4.450
4.347
4.380
59,800
+0.10(+2.25%)
Aug 31, 2016
4.280
4.324
4.240
4.284
6,391
+0.03(+0.75%)
Aug 30, 2016
4.573
4.573
4.203
4.252
16,210
-0.34(-7.43%)
Aug 29, 2016
4.540
4.677
4.540
4.594
8,389
-0.05(-1.00%)
Aug 26, 2016
4.720
4.830
4.560
4.640
17,474
-0.07(-1.54%)
Aug 25, 2016
4.600
4.800
4.580
4.713
11,470
+0.12(+2.69%)
Aug 24, 2016
4.920
4.920
4.555
4.589
15,011
-0.36(-7.29%)
Aug 23, 2016
5.082
5.082
4.950
4.950
8,209
-0.07(-1.39%)
Aug 22, 2016
4.998
5.064
4.940
5.020
20,641
-0.10(-1.95%)
Aug 19, 2016
4.998
5.194
4.993
5.120
89,223
+0.03(+0.62%)
Aug 18, 2016
5.176
5.176
5.085
5.088
6,423
-0.13(-2.52%)
Aug 17, 2016
5.160
5.250
5.050
5.220
33,628
+0.00(+0.09%)
Aug 16, 2016
5.147
5.280
5.147
5.215
21,259
+0.07(+1.36%)
Aug 15, 2016
5.140
5.219
5.140
5.145
5,824
+0.07(+1.35%)
Aug 12, 2016
5.260
5.265
5.075
5.077
5,343
-0.02(-0.46%)
Aug 11, 2016
5.260
5.330
5.080
5.100
14,527
-0.15(-2.92%)
Aug 10, 2016
5.530
5.530
5.253
5.253
10,576
-0.06(-1.07%)
Aug 09, 2016
5.390
5.390
5.292
5.310
23,620
-0.03(-0.64%)
Aug 08, 2016
5.250
5.344
5.240
5.344
7,473
+0.08(+1.60%)
Aug 05, 2016
5.348
5.390
5.170
5.260
33,015
-0.34(-6.03%)
Aug 04, 2016
5.650
5.670
5.598
5.598
3,483
+0.07(+1.18%)
Aug 03, 2016
5.630
5.630
5.500
5.533
57,848
-0.09(-1.56%)
Aug 02, 2016
5.540
5.650
5.540
5.620
6,454
+0.13(+2.37%)
Aug 01, 2016
5.490
5.490
5.440
5.490
5,502
+0.09(+1.67%)
Jul 29, 2016
5.112
5.430
5.111
5.400
11,440
+0.40(+8.00%)
Jul 28, 2016
4.980
5.097
4.930
5.000
3,650
-0.02(-0.40%)
Jul 27, 2016
4.850
5.020
4.680
5.020
19,964
+0.28(+5.91%)
Jul 26, 2016
4.620
4.750
4.600
4.740
13,075
+0.27(+6.04%)
Jul 25, 2016
4.560
4.650
4.450
4.470
20,173
-0.24(-5.06%)
Jul 22, 2016
4.790
4.790
4.653
4.708
4,962
-0.10(-2.06%)
Jul 21, 2016
4.760
4.869
4.760
4.807
15,800
+0.28(+6.12%)
Jul 20, 2016
4.940
4.940
4.530
4.530
24,062
-0.50(-9.94%)
Jul 19, 2016
5.102
5.130
5.030
5.030
20,770
-0.16(-3.17%)
Jul 18, 2016
5.259
5.314
5.145
5.195
7,100
-0.03(-0.48%)
Jul 15, 2016
5.340
5.390
5.220
5.220
5,057
-0.13(-2.43%)
Jul 14, 2016
5.210
5.410
5.210
5.350
10,000
+0.00(+0.06%)
Jul 13, 2016
5.330
5.347
5.301
5.347
11,096
+0.20(+3.91%)
Jul 12, 2016
5.450
5.450
5.110
5.146
13,251
-0.35(-6.33%)
Jul 11, 2016
5.342
5.610
5.290
5.494
1,500
-0.10(-1.75%)
Jul 08, 2016
5.591
5.310
5.591
10,800
+0.28(+5.30%)
Jul 07, 2016
5.590
5.610
5.310
5.310
11,083
+0.06(+1.13%)
Jul 05, 2016
5.148
5.260
5.148
5.251
7,356
+0.19(+3.77%)
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
.