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 (%)
Jan 31, 2017
3.730
3.730
3.730
3.730
597
+0.05(+1.35%)
Jan 30, 2017
3.650
3.761
3.650
3.680
3,200
-0.00(-0.01%)
Jan 27, 2017
3.616
3.680
3.616
3.680
6,080
+0.07(+1.93%)
Jan 26, 2017
3.585
3.611
3.580
3.611
2,805
-0.02(-0.65%)
Jan 25, 2017
3.602
3.635
3.592
3.635
1,685
-0.07(-2.01%)
Jan 24, 2017
3.650
3.740
3.650
3.709
12,108
-0.01(-0.30%)
Jan 23, 2017
3.709
3.740
3.709
3.720
6,588
-0.02(-0.53%)
Jan 20, 2017
3.615
3.740
3.615
3.740
4,980
+0.18(+5.06%)
Jan 19, 2017
3.560
3.560
3.540
3.560
2,100
-0.07(-1.93%)
Jan 18, 2017
3.728
3.728
3.630
3.630
11,000
-0.14(-3.63%)
Jan 17, 2017
3.809
3.809
3.750
3.767
66,262
+0.05(+1.41%)
Jan 13, 2017
3.714
3.714
3.714
0
+0.11(+2.97%)
Jan 12, 2017
3.690
3.690
3.580
3.607
13,445
-0.06(-1.71%)
Jan 10, 2017
3.670
3.670
3.670
54,491
-0.03(-0.81%)
Jan 09, 2017
3.630
3.710
3.597
3.700
880
+0.13(+3.64%)
Jan 06, 2017
3.740
3.760
3.470
3.570
11,974
-0.21(-5.49%)
Jan 05, 2017
3.510
3.790
3.510
3.777
17,345
+0.35(+10.18%)
Jan 04, 2017
3.499
3.499
3.403
3.429
31,919
-0.02(-0.62%)
Jan 03, 2017
3.366
3.450
3.270
3.450
32,350
+0.17(+5.18%)
Dec 30, 2016
3.280
3.280
3.280
0
-0.13(-3.81%)
Dec 29, 2016
3.145
3.410
3.142
3.410
63,295
+0.28(+8.95%)
Dec 28, 2016
3.000
3.130
3.000
3.130
6,950
+0.13(+4.33%)
Dec 27, 2016
2.800
3.040
2.800
3.000
2,244
+0.06(+2.11%)
Dec 23, 2016
2.938
2.938
2.938
0
+0.18(+6.45%)
Dec 22, 2016
2.835
2.900
2.760
2.760
5,712
-0.10(-3.48%)
Dec 21, 2016
2.854
2.860
2.854
2.860
2,830
-0.01(-0.37%)
Dec 20, 2016
2.787
2.870
2.787
2.870
2,325
+0.05(+1.70%)
Dec 19, 2016
2.812
2.886
2.810
2.822
6,314
+0.04(+1.37%)
Dec 16, 2016
2.761
2.870
2.730
2.784
31,218
+0.05(+1.97%)
Dec 15, 2016
2.735
2.800
2.691
2.730
20,542
-0.06(-2.15%)
Dec 14, 2016
2.948
3.010
2.790
2.790
632,530
-0.15(-5.10%)
Dec 13, 2016
2.913
2.940
2.882
2.940
3,845
+0.04(+1.45%)
Dec 12, 2016
2.910
2.924
2.894
2.898
26,849
+0.03(+0.97%)
Dec 09, 2016
3.000
3.000
2.870
2.870
40,767
-0.15(-5.04%)
Dec 08, 2016
2.992
3.030
2.992
3.022
2,281
-0.06(-1.87%)
Dec 07, 2016
3.120
3.170
3.080
3.080
41,373
+0.00(+0.00%)
Dec 06, 2016
3.150
3.150
3.078
3.080
23,223
-0.08(-2.53%)
Dec 05, 2016
3.136
3.160
3.136
3.160
1,157
+0.02(+0.57%)
Dec 02, 2016
3.120
3.173
3.060
3.142
23,900
+0.05(+1.68%)
Dec 01, 2016
3.044
3.114
3.043
3.090
5,199
+0.05(+1.64%)
Nov 30, 2016
3.059
3.080
3.011
3.040
27,618
+0.02(+0.66%)
Nov 29, 2016
3.029
3.043
3.000
3.020
13,664
-0.08(-2.55%)
Nov 28, 2016
2.973
3.099
2.973
3.099
28,900
+0.11(+3.52%)
Nov 25, 2016
3.001
3.001
2.994
2.994
313
+0.01(+0.49%)
Nov 23, 2016
2.979
2.979
2.979
0
-0.18(-5.78%)
Nov 22, 2016
3.237
3.237
3.144
3.162
8,830
-0.10(-2.99%)
Nov 21, 2016
3.297
3.297
3.259
3.259
5,426
+0.05(+1.53%)
Nov 18, 2016
3.204
3.219
3.180
3.210
21,130
+0.05(+1.58%)
Nov 17, 2016
3.350
3.350
3.130
3.160
5,640
-0.13(-4.03%)
Nov 16, 2016
3.391
3.391
3.220
3.293
3,900
-0.08(-2.32%)
Nov 15, 2016
3.303
3.410
3.303
3.371
2,945
+0.18(+5.67%)
Nov 14, 2016
3.160
3.250
3.010
3.190
21,291
+0.00(+0.03%)
Nov 11, 2016
3.360
3.380
3.180
3.189
36,859
-0.18(-5.33%)
Nov 10, 2016
3.607
3.607
3.310
3.369
21,170
-0.16(-4.57%)
Nov 09, 2016
3.790
3.814
3.460
3.530
18,162
-0.14(-3.81%)
Nov 08, 2016
3.600
3.705
3.590
3.670
5,880
-0.16(-4.18%)
Nov 07, 2016
3.731
3.830
3.731
3.830
3,454
-0.15(-3.74%)
Nov 04, 2016
4.000
4.000
3.890
3.979
5,144
-0.02(-0.47%)
Nov 03, 2016
4.066
4.110
3.998
3.998
11,400
-0.01(-0.31%)
Nov 02, 2016
4.277
4.286
4.010
4.010
7,165
-0.13(-3.25%)
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
.