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 (%)
Nov 30, 2012
3.572
3.572
3.515
3.515
17,491
-0.00(-0.07%)
Nov 29, 2012
3.580
3.630
3.517
3.517
6,100
+0.06(+1.64%)
Nov 27, 2012
3.461
3.461
3.461
3,100
+0.05(+1.35%)
Nov 26, 2012
3.386
3.437
3.386
3.415
1,100
-0.05(-1.54%)
Nov 24, 2012
3.478
3.489
3.468
3.468
3,400
+0.00(+0.00%)
Nov 23, 2012
3.478
3.489
3.468
3.468
3,400
+0.09(+2.63%)
Nov 21, 2012
3.500
3.500
3.379
3.379
4,100
-0.06(-1.77%)
Nov 20, 2012
3.530
3.550
3.440
3.440
5,300
+0.06(+1.78%)
Nov 19, 2012
3.400
3.400
3.380
3.380
4,200
+0.13(+4.00%)
Nov 16, 2012
3.230
3.250
3.230
3.250
850
-0.01(-0.36%)
Nov 15, 2012
3.410
3.410
3.143
3.262
20,300
-0.27(-7.68%)
Nov 14, 2012
3.472
3.533
3.462
3.533
12,700
-0.10(-2.67%)
Nov 13, 2012
3.697
3.697
3.630
3.630
21,000
-0.15(-3.97%)
Nov 12, 2012
3.790
3.810
3.780
3.780
2,100
-0.11(-2.83%)
Nov 09, 2012
3.964
3.964
3.890
3.890
2,150
-0.05(-1.27%)
Nov 08, 2012
3.910
3.940
3.910
3.940
500
-0.03(-0.66%)
Nov 07, 2012
3.860
3.966
3.860
3.966
23,600
-0.00(-0.13%)
Nov 06, 2012
3.915
3.971
3.915
3.971
52,900
+0.02(+0.44%)
Nov 05, 2012
3.920
3.954
3.920
3.954
400
+0.05(+1.37%)
Nov 02, 2012
3.900
3.900
3.900
3.900
1,800
-0.18(-4.41%)
Nov 01, 2012
3.970
4.080
3.970
4.080
25,900
+0.27(+7.09%)
Oct 31, 2012
3.810
3.810
3.810
3.810
2,200
-0.10(-2.65%)
Oct 25, 2012
3.914
3.914
3.914
0
-0.15(-3.75%)
Oct 22, 2012
4.066
4.066
4.066
25,000
-0.12(-2.95%)
Oct 18, 2012
4.190
4.190
4.190
4.190
0
+0.00(+0.00%)
Oct 17, 2012
4.200
4.200
4.154
4.190
5,870
+0.06(+1.45%)
Oct 16, 2012
4.130
4.130
4.130
4.130
900
+0.00(+0.02%)
Oct 15, 2012
4.180
4.180
4.129
4.129
2,100
-0.05(-1.22%)
Oct 12, 2012
4.246
4.280
4.180
4.180
19,400
-0.07(-1.65%)
Oct 11, 2012
4.250
4.250
4.250
4.250
26,300
+0.03(+0.76%)
Oct 10, 2012
4.070
4.218
4.070
4.218
6,400
-0.19(-4.36%)
Oct 09, 2012
4.540
4.540
4.410
4.410
8,900
-0.01(-0.23%)
Oct 08, 2012
4.500
4.500
4.420
4.420
14,700
-0.08(-1.78%)
Oct 06, 2012
4.520
4.520
4.500
4.500
7,000
+0.00(+0.00%)
Oct 05, 2012
4.520
4.520
4.500
4.500
7,000
+0.00(+0.00%)
Oct 04, 2012
4.499
4.500
4.497
4.500
600
-0.01(-0.33%)
Oct 03, 2012
4.538
4.538
4.515
4.515
400
-0.00(-0.03%)
Oct 02, 2012
4.516
4.516
4.516
4.516
200
-0.06(-1.22%)
Oct 01, 2012
4.548
4.572
4.546
4.572
1,000
+0.10(+2.28%)
Sep 28, 2012
4.470
4.470
4.470
4.470
1,000
+0.12(+2.66%)
Sep 26, 2012
4.354
4.354
4.354
0
-0.02(-0.37%)
Sep 25, 2012
4.449
4.460
4.251
4.370
9,900
-0.06(-1.35%)
Sep 24, 2012
4.500
4.500
4.430
4.430
3,100
-0.14(-3.08%)
Sep 21, 2012
4.720
4.720
4.570
4.570
4,100
-0.01(-0.21%)
Sep 20, 2012
4.520
4.600
4.440
4.580
20,500
+0.12(+2.68%)
Sep 19, 2012
4.353
4.460
4.310
4.460
29,500
+0.28(+6.71%)
Sep 18, 2012
4.002
4.180
4.002
4.180
38,996
+0.18(+4.48%)
Sep 17, 2012
4.023
4.110
3.970
4.001
5,150
-0.11(-2.66%)
Sep 14, 2012
4.190
4.190
4.090
4.110
21,457
+0.10(+2.50%)
Sep 13, 2012
3.780
4.010
3.780
4.010
10,100
+0.11(+2.70%)
Sep 12, 2012
4.010
4.010
3.904
3.904
9,650
-0.18(-4.37%)
Sep 11, 2012
4.193
4.193
4.082
4.082
2,800
-0.20(-4.61%)
Sep 07, 2012
4.280
4.280
4.280
200
+0.26(+6.47%)
Sep 06, 2012
4.060
4.060
3.928
4.020
6,500
+0.22(+5.79%)
Sep 05, 2012
3.790
3.800
3.790
3.800
2,700
+0.02(+0.53%)
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
.