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 29, 2016
4.248
4.500
4.248
4.445
29,402
+0.29(+6.86%)
Apr 28, 2016
3.841
4.160
3.841
4.160
6,942
+0.46(+12.39%)
Apr 27, 2016
3.720
3.720
3.682
3.701
3,590
+0.00(+0.04%)
Apr 26, 2016
3.679
3.710
3.660
3.700
3,040
+0.08(+2.21%)
Apr 25, 2016
3.719
3.760
3.620
3.620
7,525
-0.04(-1.08%)
Apr 22, 2016
3.726
3.766
3.659
3.659
7,871
-0.10(-2.63%)
Apr 21, 2016
3.870
3.870
3.758
3.758
2,550
+0.04(+1.11%)
Apr 20, 2016
3.950
4.018
3.717
3.717
12,549
-0.25(-6.26%)
Apr 19, 2016
3.910
3.965
3.892
3.965
4,985
+0.28(+7.56%)
Apr 18, 2016
3.670
3.727
3.670
3.686
1,500
+0.01(+0.17%)
Apr 15, 2016
3.600
3.680
3.550
3.680
5,514
+0.08(+2.22%)
Apr 14, 2016
3.708
3.708
3.420
3.600
12,142
-0.13(-3.49%)
Apr 13, 2016
3.819
3.819
3.730
3.730
3,142
-0.12(-3.12%)
Apr 12, 2016
3.910
3.980
3.850
3.850
32,070
-0.15(-3.74%)
Apr 11, 2016
3.781
4.019
3.781
4.000
18,790
+0.39(+10.89%)
Apr 08, 2016
3.425
3.620
3.417
3.607
8,631
+0.17(+4.98%)
Apr 07, 2016
3.343
3.436
3.340
3.436
9,879
+0.13(+3.80%)
Apr 06, 2016
3.320
3.330
3.299
3.310
4,000
+0.01(+0.30%)
Apr 05, 2016
3.330
3.340
3.290
3.300
44,165
-0.29(-7.95%)
Apr 04, 2016
3.670
3.670
3.568
3.585
9,650
-0.08(-2.30%)
Apr 01, 2016
3.680
3.680
3.670
3.670
3,000
+0.11(+3.08%)
Mar 31, 2016
3.590
3.590
3.509
3.560
4,700
+0.09(+2.48%)
Mar 30, 2016
3.380
3.530
3.380
3.474
3,603
+0.00(+0.06%)
Mar 29, 2016
3.345
3.520
3.293
3.472
7,600
+0.14(+4.26%)
Mar 28, 2016
3.366
3.380
3.328
3.330
27,450
-0.02(-0.69%)
Mar 24, 2016
3.353
3.353
3.353
0
+0.04(+1.08%)
Mar 23, 2016
3.442
3.442
3.317
3.317
11,550
-0.21(-6.03%)
Mar 22, 2016
3.601
3.636
3.500
3.530
4,500
+0.00(+0.00%)
Mar 21, 2016
3.542
3.612
3.485
3.530
11,592
-0.09(-2.60%)
Mar 18, 2016
3.548
3.628
3.497
3.624
325,117
-0.06(-1.51%)
Mar 17, 2016
3.756
3.760
3.680
3.680
4,653
+0.00(+0.00%)
Mar 16, 2016
3.417
3.680
3.310
3.680
5,301
+0.26(+7.69%)
Mar 15, 2016
3.330
3.442
3.257
3.417
20,886
+0.08(+2.50%)
Mar 14, 2016
3.500
3.500
3.330
3.334
9,406
-0.24(-6.62%)
Mar 11, 2016
3.760
3.760
3.557
3.570
50,472
-0.16(-4.34%)
Mar 10, 2016
3.530
3.732
3.530
3.732
7,830
+0.24(+6.93%)
Mar 09, 2016
3.410
3.490
3.270
3.490
9,558
+0.01(+0.20%)
Mar 08, 2016
3.617
3.617
3.470
3.483
28,125
-0.12(-3.43%)
Mar 07, 2016
3.600
3.757
3.594
3.607
5,920
+0.09(+2.47%)
Mar 04, 2016
3.739
3.880
3.470
3.520
10,506
-0.15(-4.10%)
Mar 03, 2016
3.410
3.671
3.410
3.671
19,508
+0.27(+7.92%)
Mar 02, 2016
3.357
3.401
3.331
3.401
10,490
+0.06(+1.70%)
Mar 01, 2016
3.534
3.550
3.344
3.344
6,474
-0.19(-5.40%)
Feb 29, 2016
3.410
3.560
3.410
3.535
61,542
+0.21(+6.16%)
Feb 26, 2016
3.519
3.547
3.290
3.330
109,995
-0.22(-6.24%)
Feb 25, 2016
3.270
3.619
3.270
3.551
13,205
+0.35(+10.98%)
Feb 24, 2016
3.260
3.530
3.165
3.200
45,290
+0.01(+0.44%)
Feb 23, 2016
3.070
3.190
3.050
3.186
19,909
+0.12(+3.78%)
Feb 22, 2016
3.027
3.086
3.000
3.070
47,697
-0.07(-2.23%)
Feb 19, 2016
3.083
3.197
3.083
3.140
141,198
-0.09(-2.79%)
Feb 18, 2016
2.920
3.230
2.920
3.230
11,967
+0.29(+9.86%)
Feb 16, 2016
2.940
2.940
2.940
0
-0.06(-2.00%)
Feb 12, 2016
3.000
3.000
3.000
0
+0.01(+0.40%)
Feb 11, 2016
2.959
3.057
2.910
2.988
20,705
+0.25(+9.23%)
Feb 10, 2016
2.653
2.750
2.645
2.735
11,000
-0.09(-3.34%)
Feb 09, 2016
3.100
3.100
2.830
2.830
11,221
-0.25(-8.24%)
Feb 08, 2016
2.910
3.140
2.900
3.084
42,517
+0.31(+11.34%)
Feb 05, 2016
2.666
2.780
2.666
2.770
4,366
-0.03(-0.97%)
Feb 04, 2016
2.780
2.882
2.780
2.797
11,300
+0.15(+5.55%)
Feb 03, 2016
2.649
2.690
2.649
2.650
1,970
+0.14(+5.42%)
Feb 02, 2016
2.589
2.589
2.514
2.514
850
-0.07(-2.57%)
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
.