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 (%)
Jun 30, 2017
2.310
2.319
2.310
2.319
27,481
+0.03(+1.30%)
Jun 29, 2017
2.370
2.381
2.285
2.289
19,900
-0.08(-3.42%)
Jun 28, 2017
2.340
2.390
2.330
2.370
21,129
+0.02(+0.75%)
Jun 27, 2017
2.317
2.352
2.310
2.352
11,240
+0.05(+2.14%)
Jun 26, 2017
2.332
2.332
2.277
2.303
36,350
-0.02(-1.07%)
Jun 23, 2017
2.318
2.350
2.297
2.328
158,495
+0.03(+1.25%)
Jun 22, 2017
2.296
2.320
2.279
2.299
19,497
+0.07(+3.29%)
Jun 21, 2017
2.184
2.239
2.184
2.226
5,080
+0.07(+3.06%)
Jun 20, 2017
2.210
2.215
2.160
2.160
178,010
-0.07(-3.26%)
Jun 19, 2017
2.257
2.280
2.233
2.233
4,700
-0.05(-2.04%)
Jun 16, 2017
2.202
2.283
2.202
2.279
20,907
+0.08(+3.65%)
Jun 15, 2017
2.240
2.240
2.199
2.199
14,000
-0.04(-1.57%)
Jun 14, 2017
2.400
2.400
2.220
2.234
15,937
-0.08(-3.49%)
Jun 13, 2017
2.257
2.315
2.254
2.315
23,800
+0.08(+3.70%)
Jun 12, 2017
2.200
2.266
2.200
2.232
12,400
+0.02(+1.07%)
Jun 09, 2017
2.261
2.261
2.202
2.209
8,374
-0.06(-2.70%)
Jun 08, 2017
2.300
2.300
2.247
2.270
32,535
-0.08(-3.33%)
Jun 07, 2017
2.330
2.370
2.325
2.348
41,910
+0.00(+0.01%)
Jun 06, 2017
2.252
2.350
2.252
2.348
133,625
+0.14(+6.21%)
Jun 05, 2017
2.240
2.264
2.191
2.211
23,299
-0.04(-1.69%)
Jun 02, 2017
2.071
2.249
2.070
2.249
38,869
+0.21(+10.24%)
Jun 01, 2017
2.039
2.070
2.039
2.040
25,192
+0.00(+0.00%)
May 31, 2017
2.090
2.099
2.040
2.040
15,368
-0.06(-2.86%)
May 30, 2017
2.100
2.145
2.100
2.100
82,072
-0.02(-0.78%)
May 26, 2017
2.100
2.116
2.090
2.116
10,716
+0.01(+0.58%)
May 25, 2017
2.110
2.130
2.072
2.104
8,100
-0.01(-0.39%)
May 24, 2017
2.083
2.112
2.070
2.112
16,638
-0.00(-0.11%)
May 23, 2017
2.180
2.180
2.115
2.115
19,015
-0.08(-3.43%)
May 22, 2017
2.240
2.240
2.160
2.190
21,415
+0.02(+0.92%)
May 19, 2017
2.145
2.170
2.140
2.170
27,810
+0.03(+1.40%)
May 18, 2017
2.119
2.160
2.110
2.140
20,348
-0.00(-0.07%)
May 17, 2017
2.220
2.220
2.120
2.142
118,526
+0.00(+0.13%)
May 16, 2017
2.229
2.230
2.130
2.139
67,711
-0.06(-2.92%)
May 15, 2017
2.314
2.314
2.173
2.203
89,082
-0.08(-3.37%)
May 12, 2017
2.250
2.299
2.250
2.280
39,848
+0.05(+2.36%)
May 11, 2017
2.260
2.260
2.207
2.227
50,684
-0.04(-1.83%)
May 10, 2017
2.185
2.269
2.169
2.269
137,446
+0.11(+4.91%)
May 09, 2017
1.990
2.163
1.990
2.163
15,422
+0.12(+6.06%)
May 08, 2017
2.084
2.084
1.970
2.039
22,950
-0.03(-1.44%)
May 05, 2017
2.073
2.073
2.030
2.069
60,766
+0.03(+1.30%)
May 04, 2017
2.059
2.072
1.960
2.042
49,578
-0.07(-3.20%)
May 03, 2017
2.170
2.211
2.110
2.110
41,043
-0.10(-4.52%)
May 02, 2017
2.215
2.240
2.171
2.210
34,036
+0.00(+0.00%)
May 01, 2017
2.250
2.260
2.110
2.210
24,954
-0.07(-3.09%)
Apr 28, 2017
2.300
2.337
2.272
2.280
4,362
-0.02(-1.02%)
Apr 27, 2017
2.229
2.339
2.180
2.304
96,832
+0.03(+1.22%)
Apr 26, 2017
2.225
2.300
2.157
2.276
106,535
-0.09(-3.91%)
Apr 25, 2017
2.470
2.470
2.257
2.369
195,697
-0.10(-4.09%)
Apr 24, 2017
2.722
2.780
2.268
2.470
208,677
-0.44(-15.21%)
Apr 21, 2017
2.929
2.939
2.890
2.913
5,175
-0.07(-2.21%)
Apr 20, 2017
2.976
2.994
2.960
2.979
138,374
+0.00(+0.06%)
Apr 19, 2017
2.997
3.004
2.895
2.977
23,983
-0.07(-2.17%)
Apr 18, 2017
3.000
3.094
3.000
3.043
6,167
+0.09(+3.16%)
Apr 17, 2017
3.103
3.103
2.950
2.950
30,061
-0.13(-4.23%)
Apr 13, 2017
3.110
3.150
3.080
3.080
26,350
-0.09(-2.90%)
Apr 12, 2017
3.116
3.172
3.090
3.172
57,194
-0.02(-0.52%)
Apr 11, 2017
3.040
3.190
3.031
3.189
55,279
+0.17(+5.60%)
Apr 10, 2017
3.000
3.020
3.000
3.020
27,166
+0.01(+0.18%)
Apr 07, 2017
3.005
3.056
2.996
3.015
62,514
+0.05(+1.66%)
Apr 06, 2017
2.990
2.990
2.942
2.966
12,350
-0.01(-0.28%)
Apr 05, 2017
2.996
2.999
2.929
2.974
43,887
-0.05(-1.74%)
Apr 04, 2017
3.020
3.027
2.965
3.027
32,550
+0.04(+1.49%)
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
.