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 (%)
Feb 26, 2010
4.602
4.602
4.571
4.571
7,100
+0.01(+0.23%)
Feb 25, 2010
4.412
4.560
4.410
4.560
6,000
+0.11(+2.51%)
Feb 24, 2010
4.458
4.458
4.449
4.449
28,500
-0.01(-0.31%)
Feb 23, 2010
4.500
4.506
4.437
4.462
14,074
-0.05(-1.05%)
Feb 22, 2010
4.528
4.531
4.510
4.510
49,260
-0.02(-0.37%)
Feb 19, 2010
4.570
4.580
4.527
4.527
44,074
-0.13(-2.86%)
Feb 18, 2010
4.680
4.680
4.642
4.660
28,250
+0.17(+3.81%)
Feb 17, 2010
4.545
4.556
4.489
4.489
58,400
-0.02(-0.47%)
Feb 16, 2010
4.512
4.512
4.510
4.510
28,600
+0.22(+5.22%)
Feb 12, 2010
4.287
4.287
4.287
0
+0.09(+2.06%)
Feb 11, 2010
4.054
4.200
4.037
4.200
16,800
+0.16(+4.02%)
Feb 10, 2010
4.001
4.038
3.946
4.038
15,700
-0.05(-1.22%)
Feb 09, 2010
4.114
4.136
4.088
4.088
4,000
+0.03(+0.82%)
Feb 08, 2010
4.079
4.079
4.010
4.054
31,160
-0.02(-0.42%)
Feb 05, 2010
3.890
4.071
3.872
4.071
13,400
+0.05(+1.28%)
Feb 04, 2010
4.191
4.196
3.984
4.020
15,600
-0.28(-6.40%)
Feb 03, 2010
4.345
4.348
4.231
4.295
10,700
-0.09(-2.16%)
Feb 02, 2010
4.410
4.410
4.390
4.390
12,800
-0.01(-0.26%)
Feb 01, 2010
4.348
4.411
4.300
4.402
55,300
+0.13(+2.96%)
Jan 29, 2010
4.380
4.380
4.256
4.275
89,098
-0.02(-0.44%)
Jan 28, 2010
4.415
4.415
4.294
4.294
35,400
-0.07(-1.62%)
Jan 27, 2010
4.390
4.390
4.260
4.364
33,900
-0.08(-1.77%)
Jan 26, 2010
4.247
4.443
4.233
4.443
70,850
+0.02(+0.38%)
Jan 25, 2010
4.338
4.439
4.320
4.426
79,600
+0.20(+4.70%)
Jan 22, 2010
4.280
4.280
4.134
4.228
34,300
-0.25(-5.58%)
Jan 21, 2010
4.800
4.800
4.367
4.477
51,750
-0.22(-4.72%)
Jan 20, 2010
4.616
4.770
4.250
4.699
33,200
-0.20(-4.10%)
Jan 19, 2010
4.900
4.900
4.900
4.900
23,800
+0.17(+3.58%)
Jan 15, 2010
4.731
4.731
4.731
0
+0.13(+2.92%)
Jan 14, 2010
4.540
4.596
4.540
4.596
27,700
-0.00(-0.08%)
Jan 13, 2010
4.556
4.620
4.508
4.600
11,900
+0.08(+1.74%)
Jan 12, 2010
4.610
4.610
4.521
4.521
27,700
-0.10(-2.13%)
Jan 11, 2010
4.641
4.659
4.613
4.620
32,100
+0.04(+0.89%)
Jan 08, 2010
4.543
4.579
4.543
4.579
29,000
+0.10(+2.22%)
Jan 07, 2010
4.550
4.550
4.380
4.480
55,900
-0.05(-1.20%)
Jan 06, 2010
4.558
4.568
4.535
4.535
33,200
+0.17(+4.00%)
Jan 04, 2010
4.360
4.360
4.360
4.360
28,300
+0.18(+4.39%)
Dec 31, 2009
4.176
4.176
4.176
0
+0.10(+2.48%)
Dec 30, 2009
4.064
4.077
4.064
4.075
42,800
-0.08(-1.87%)
Dec 29, 2009
4.120
4.170
4.000
4.153
22,400
+0.30(+7.87%)
Dec 28, 2009
3.850
3.850
3.850
3.850
5,000
-0.20(-4.94%)
Dec 24, 2009
4.183
4.183
4.050
4.050
17,000
-0.05(-1.15%)
Dec 23, 2009
3.995
4.097
3.992
4.097
48,600
+0.15(+3.72%)
Dec 22, 2009
3.994
4.021
3.820
3.950
10,500
-0.15(-3.74%)
Dec 21, 2009
4.218
4.218
4.091
4.103
7,100
-0.02(-0.52%)
Dec 18, 2009
4.126
4.244
4.043
4.125
356,972
+0.03(+0.61%)
Dec 17, 2009
4.131
4.131
4.010
4.100
36,800
-0.18(-4.09%)
Dec 16, 2009
4.300
4.328
4.218
4.275
14,700
+0.28(+6.88%)
Dec 15, 2009
4.163
4.181
4.000
4.000
27,000
-0.11(-2.61%)
Dec 14, 2009
3.910
4.107
3.909
4.107
34,500
+0.27(+6.95%)
Dec 11, 2009
3.960
3.960
3.835
3.840
4,000
-0.05(-1.22%)
Dec 10, 2009
3.881
3.888
3.881
3.888
1,000
+0.13(+3.34%)
Dec 09, 2009
3.760
3.850
3.759
3.762
54,800
+0.14(+3.98%)
Dec 08, 2009
3.762
3.850
3.618
3.618
81,635
-0.30(-7.70%)
Dec 07, 2009
3.862
4.000
3.840
3.920
15,500
-0.03(-0.72%)
Dec 04, 2009
4.200
4.200
3.934
3.949
6,500
-0.44(-10.11%)
Dec 03, 2009
4.492
4.560
4.393
4.393
18,500
-0.15(-3.23%)
Dec 02, 2009
4.560
4.560
4.538
4.539
12,100
+0.00(+0.03%)
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
.