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, 2014
3.720
3.720
3.720
3.720
0
-0.06(-1.69%)
Apr 29, 2014
3.784
3.784
3.784
3.784
500
+0.12(+3.39%)
Apr 25, 2014
3.660
3.660
3.660
3.660
0
+0.03(+0.83%)
Apr 24, 2014
3.640
3.718
3.630
3.630
16,426
-0.06(-1.63%)
Apr 23, 2014
3.591
3.770
3.591
3.690
1,700
+0.21(+5.90%)
Apr 22, 2014
3.485
3.485
3.485
3.485
250
-0.05(-1.54%)
Apr 21, 2014
3.539
3.539
3.539
3.539
1,000
-0.01(-0.34%)
Apr 17, 2014
3.551
3.551
3.551
0
+0.09(+2.52%)
Apr 16, 2014
3.477
3.477
3.464
3.464
8,351
-0.02(-0.46%)
Apr 15, 2014
3.527
3.527
3.480
3.480
3,900
-0.29(-7.58%)
Apr 14, 2014
3.705
3.765
3.700
3.765
4,975
+0.20(+5.46%)
Apr 11, 2014
3.640
3.670
3.570
3.570
0
-0.09(-2.46%)
Apr 10, 2014
3.710
3.710
3.630
3.660
1,519
-0.07(-1.88%)
Apr 09, 2014
3.697
3.730
3.659
3.730
4,918
+0.01(+0.27%)
Apr 08, 2014
3.703
3.720
3.660
3.720
4,551
+0.04(+0.98%)
Apr 07, 2014
3.640
3.684
3.640
3.684
837
+0.05(+1.49%)
Apr 04, 2014
3.717
3.750
3.630
3.630
0
+0.04(+1.11%)
Apr 03, 2014
3.720
3.720
3.520
3.590
2,382
-0.20(-5.28%)
Apr 02, 2014
3.590
3.790
3.590
3.790
2,357
+0.29(+8.29%)
Apr 01, 2014
3.500
3.500
3.500
3.500
131
-0.15(-4.06%)
Mar 31, 2014
3.648
3.648
3.648
3.648
1,104
+0.11(+3.05%)
Mar 28, 2014
3.540
3.540
3.540
3.540
0
+0.14(+4.12%)
Mar 27, 2014
3.400
3.400
3.400
3.400
4,100
+0.07(+2.18%)
Mar 26, 2014
3.644
3.644
3.328
3.328
6,876
-0.14(-4.10%)
Mar 25, 2014
3.448
3.470
3.448
3.470
11,139
+0.03(+0.83%)
Mar 24, 2014
3.640
3.640
3.442
3.442
6,067
-0.35(-9.19%)
Mar 21, 2014
3.794
3.794
3.790
3.790
0
-0.07(-1.77%)
Mar 20, 2014
3.781
3.864
3.781
3.858
2,445
-0.06(-1.51%)
Mar 19, 2014
4.008
4.019
3.917
3.917
15,126
-0.34(-8.05%)
Mar 17, 2014
4.260
4.260
4.260
4.260
0
+0.00(+0.00%)
Mar 14, 2014
4.248
4.260
4.248
4.260
0
+0.05(+1.09%)
Mar 13, 2014
4.255
4.297
4.199
4.214
16,942
+0.27(+6.95%)
Mar 11, 2014
3.940
3.940
3.940
0
-0.01(-0.23%)
Mar 10, 2014
3.963
3.973
3.949
3.949
12,500
-0.03(-0.77%)
Mar 07, 2014
4.000
4.011
3.980
3.980
0
-0.19(-4.55%)
Mar 06, 2014
4.155
4.196
4.155
4.170
5,800
+0.08(+1.90%)
Mar 03, 2014
4.092
4.092
4.092
0
+0.26(+6.67%)
Feb 28, 2014
3.836
3.836
3.836
3.836
0
-0.18(-4.57%)
Feb 26, 2014
4.020
4.020
4.020
0
-0.11(-2.69%)
Feb 24, 2014
4.131
4.131
4.131
0
+0.15(+3.73%)
Feb 21, 2014
4.018
4.075
3.982
3.982
0
+0.11(+2.89%)
Feb 20, 2014
3.780
3.870
3.780
3.870
2,400
+0.12(+3.30%)
Feb 19, 2014
3.840
3.840
3.747
3.747
3,511
-0.11(-2.93%)
Feb 18, 2014
3.731
3.860
3.731
3.860
3,830
+0.11(+3.02%)
Feb 14, 2014
3.747
3.747
3.747
0
+0.08(+2.12%)
Feb 13, 2014
3.640
3.669
3.640
3.669
5,500
+0.02(+0.67%)
Feb 12, 2014
3.771
3.780
3.610
3.645
18,300
-0.18(-4.64%)
Feb 11, 2014
3.700
3.822
3.697
3.822
3,400
+0.12(+3.28%)
Feb 10, 2014
3.692
3.750
3.692
3.700
5,254
+0.15(+4.24%)
Feb 07, 2014
3.530
3.550
3.530
3.550
0
+0.08(+2.18%)
Feb 06, 2014
3.428
3.474
3.428
3.474
1,599
-0.09(-2.39%)
Feb 05, 2014
3.525
3.559
3.525
3.559
1,200
+0.09(+2.61%)
Feb 04, 2014
3.469
3.469
3.469
3.469
1,000
+0.16(+4.80%)
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
.