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 (%)
Apr 30, 2008
1.338
1.338
1.338
1.338
800
+0.01(+0.93%)
Apr 29, 2008
1.326
1.326
1.303
1.326
4,330
-0.07(-5.22%)
Apr 28, 2008
1.399
1.399
1.399
1.399
0
+0.00(+0.00%)
Apr 25, 2008
1.350
1.438
1.399
1.399
7,000
+0.05(+3.62%)
Apr 24, 2008
1.350
1.350
1.318
1.350
16,300
+0.04(+2.73%)
Apr 23, 2008
1.314
1.364
1.314
1.314
12,700
-0.14(-9.37%)
Apr 22, 2008
1.450
1.450
1.450
1.450
0
+0.00(+0.00%)
Apr 21, 2008
1.450
1.450
1.450
1.450
10,000
-0.17(-10.22%)
Apr 18, 2008
1.615
1.615
1.615
1.615
0
+0.00(+0.00%)
Apr 17, 2008
1.615
1.615
1.615
1.615
0
+0.00(+0.00%)
Apr 16, 2008
1.615
1.695
1.565
1.615
36,700
+0.09(+6.17%)
Apr 15, 2008
1.521
1.521
1.521
1.521
4,000
+0.02(+1.41%)
Apr 14, 2008
1.500
1.500
1.500
1.500
0
+0.00(+0.00%)
Apr 11, 2008
1.434
1.500
1.468
1.500
8,000
+0.07(+4.62%)
Apr 10, 2008
1.434
1.479
1.434
1.434
5,600
-0.02(-1.17%)
Apr 09, 2008
1.451
1.451
1.451
1.451
0
+0.00(+0.00%)
Apr 08, 2008
1.531
1.451
1.441
1.451
9,000
-0.08(-5.25%)
Apr 07, 2008
1.531
1.600
1.531
1.531
11,500
+0.03(+2.29%)
Apr 04, 2008
1.497
1.497
1.364
1.497
7,200
+0.10(+7.16%)
Apr 03, 2008
1.397
1.397
1.397
1.397
0
+0.00(+0.00%)
Apr 02, 2008
1.208
1.400
1.317
1.397
33,000
+0.19(+15.63%)
Apr 01, 2008
1.265
1.208
1.208
1.208
4,000
-0.06(-4.48%)
Mar 31, 2008
1.265
1.317
1.265
1.265
1,100
+0.00(+0.05%)
Mar 28, 2008
1.328
1.298
1.264
1.264
20,400
-0.06(-4.83%)
Mar 27, 2008
1.285
1.328
1.306
1.328
17,600
+0.04(+3.35%)
Mar 26, 2008
1.317
1.340
1.285
1.285
87,000
-0.03(-2.28%)
Mar 25, 2008
0.3170
1.315
1.315
1.315
200
+0.00(+0.00%)
Mar 24, 2008
1.245
1.315
1.310
1.315
15,000
+0.07(+5.62%)
Mar 21, 2008
1.245
1.264
1.120
1.245
8,750
+0.00(+0.00%)
Mar 20, 2008
1.245
1.264
1.120
1.245
8,750
-0.11(-8.12%)
Mar 19, 2008
1.355
1.355
1.355
1.355
10,000
-0.11(-7.50%)
Mar 18, 2008
1.389
1.485
1.464
1.465
52,123
+0.08(+5.43%)
Mar 17, 2008
1.389
1.428
1.389
1.389
6,000
-0.23(-14.28%)
Mar 14, 2008
1.530
1.621
1.547
1.621
15,500
+0.09(+5.94%)
Mar 13, 2008
1.505
1.600
1.530
1.530
16,800
+0.02(+1.65%)
Mar 12, 2008
1.505
1.505
1.452
1.505
48,400
+0.12(+8.44%)
Mar 11, 2008
1.388
1.388
1.388
1.388
600
-0.01(-0.45%)
Mar 10, 2008
1.394
1.449
1.394
1.394
16,800
-0.08(-5.47%)
Mar 07, 2008
1.475
1.526
1.471
1.475
5,800
-0.06(-3.67%)
Mar 06, 2008
1.620
1.531
1.490
1.531
17,300
-0.09(-5.49%)
Mar 05, 2008
1.546
1.620
1.620
1.620
350
+0.07(+4.79%)
Mar 04, 2008
1.546
1.663
1.546
1.546
3,900
-0.05(-3.38%)
Mar 03, 2008
1.600
1.661
1.559
1.600
57,400
+0.12(+8.11%)
Feb 29, 2008
1.540
1.510
1.480
1.480
19,200
-0.06(-3.91%)
Feb 28, 2008
1.540
1.580
1.540
1.540
32,200
-0.03(-1.95%)
Feb 27, 2008
1.571
1.636
1.570
1.571
63,100
+0.11(+7.85%)
Feb 26, 2008
1.456
1.480
1.347
1.456
34,400
+0.13(+10.07%)
Feb 25, 2008
1.323
1.323
1.323
1.323
0
+0.00(+0.00%)
Feb 22, 2008
1.380
1.343
1.323
1.323
700
-0.06(-4.11%)
Feb 21, 2008
1.342
1.380
1.370
1.380
23,350
+0.04(+2.80%)
Feb 20, 2008
1.288
1.342
1.258
1.342
28,100
+0.05(+4.19%)
Feb 19, 2008
1.198
1.390
1.280
1.288
45,751
+0.09(+7.52%)
Feb 18, 2008
1.198
1.198
1.192
1.198
2,000
+0.00(+0.00%)
Feb 15, 2008
1.198
1.198
1.192
1.198
2,000
+0.02(+2.07%)
Feb 14, 2008
1.174
1.210
1.174
1.174
13,500
+0.02(+2.09%)
Feb 13, 2008
1.150
1.150
1.150
1.150
2,000
-0.02(-1.60%)
Feb 12, 2008
1.169
1.169
1.169
1.169
0
+0.00(+0.00%)
Feb 11, 2008
1.169
1.215
1.169
1.169
21,200
-0.03(-2.54%)
Feb 08, 2008
1.199
1.199
1.199
1.199
2,000
+0.05(+4.31%)
Feb 07, 2008
1.214
1.150
1.150
1.150
200
-0.06(-5.34%)
Feb 06, 2008
1.214
1.214
1.205
1.214
300
+0.00(+0.37%)
Feb 05, 2008
1.207
1.211
1.157
1.210
18,600
+0.00(+0.27%)
Feb 04, 2008
1.153
1.207
1.194
1.207
14,800
+0.05(+4.66%)
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
.