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, 2010
6.366
6.366
6.297
6.364
12,800
+0.13(+2.16%)
Apr 29, 2010
6.068
6.230
6.068
6.230
26,100
+0.20(+3.32%)
Apr 28, 2010
5.869
6.030
5.869
6.030
27,800
+0.22(+3.72%)
Apr 27, 2010
5.954
5.954
5.744
5.814
26,700
-0.23(-3.84%)
Apr 26, 2010
6.010
6.046
6.010
6.046
21,400
+0.04(+0.65%)
Apr 23, 2010
5.936
6.064
5.871
6.007
31,250
-0.01(-0.09%)
Apr 22, 2010
5.804
6.013
5.804
6.013
36,800
+0.22(+3.72%)
Apr 21, 2010
5.798
5.798
5.795
5.797
11,000
+0.05(+0.82%)
Apr 20, 2010
5.798
5.849
5.750
5.750
31,800
+0.18(+3.23%)
Apr 19, 2010
5.660
5.660
5.570
5.570
7,800
-0.05(-0.97%)
Apr 16, 2010
5.680
5.708
5.509
5.624
11,400
-0.08(-1.33%)
Apr 15, 2010
5.655
5.770
5.655
5.700
11,475
+0.02(+0.35%)
Apr 14, 2010
5.740
5.740
5.680
5.680
10,900
-0.01(-0.24%)
Apr 13, 2010
5.590
5.704
5.510
5.694
38,900
+0.12(+2.15%)
Apr 12, 2010
5.665
5.740
5.520
5.574
16,495
-0.12(-2.06%)
Apr 09, 2010
5.750
5.760
5.641
5.691
147,600
+0.04(+0.69%)
Apr 08, 2010
5.807
5.807
5.560
5.652
124,050
-0.21(-3.58%)
Apr 07, 2010
5.776
5.911
5.776
5.862
126,300
-0.07(-1.12%)
Apr 06, 2010
5.930
5.931
5.860
5.928
134,300
-0.00(-0.01%)
Apr 05, 2010
5.840
5.929
5.780
5.929
115,150
+0.23(+4.00%)
Apr 01, 2010
5.701
5.701
5.701
0
+0.10(+1.81%)
Mar 31, 2010
5.770
5.839
5.505
5.599
121,925
-0.22(-3.77%)
Mar 30, 2010
5.939
5.958
5.790
5.818
118,600
+0.02(+0.29%)
Mar 29, 2010
5.640
5.806
5.620
5.801
30,725
+0.27(+4.81%)
Mar 26, 2010
5.380
5.535
5.373
5.535
13,781
+0.14(+2.50%)
Mar 25, 2010
5.409
5.500
5.400
5.400
5,800
+0.04(+0.75%)
Mar 24, 2010
5.190
5.424
5.180
5.360
81,200
+0.11(+2.10%)
Mar 23, 2010
5.150
5.310
5.150
5.250
10,000
+0.12(+2.28%)
Mar 22, 2010
4.886
5.133
4.886
5.133
54,700
+0.24(+4.91%)
Mar 19, 2010
5.090
5.090
4.790
4.893
35,600
-0.15(-2.99%)
Mar 18, 2010
5.221
5.264
5.030
5.044
37,400
-0.26(-4.90%)
Mar 17, 2010
5.262
5.348
5.260
5.303
58,500
+0.10(+1.88%)
Mar 16, 2010
5.109
5.206
5.109
5.205
37,500
+0.22(+4.31%)
Mar 15, 2010
4.980
4.990
4.980
4.990
63,300
-0.05(-1.03%)
Mar 12, 2010
5.214
5.247
5.038
5.042
34,225
-0.02(-0.47%)
Mar 11, 2010
5.024
5.090
4.960
5.066
14,000
-0.02(-0.46%)
Mar 10, 2010
5.250
5.250
4.989
5.090
41,400
-0.14(-2.74%)
Mar 09, 2010
5.006
5.233
4.970
5.233
33,400
+0.16(+3.21%)
Mar 08, 2010
5.070
5.098
5.068
5.070
38,100
-0.10(-2.03%)
Mar 05, 2010
5.037
5.310
5.035
5.175
33,390
+0.22(+4.54%)
Mar 04, 2010
4.900
4.950
4.818
4.950
33,200
+0.09(+1.94%)
Mar 03, 2010
4.853
4.920
4.841
4.856
26,708
+0.09(+1.95%)
Mar 02, 2010
4.748
4.810
4.746
4.763
11,700
+0.13(+2.87%)
Mar 01, 2010
4.650
4.657
4.623
4.630
34,300
+0.06(+1.30%)
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%)
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
.