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 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%)
Apr 03, 2017
3.018
3.018
2.930
2.982
51,637
-0.04(-1.25%)
Mar 31, 2017
2.970
3.041
2.953
3.020
31,703
+0.09(+3.07%)
Mar 30, 2017
2.978
2.980
2.930
2.930
69,526
-0.11(-3.53%)
Mar 29, 2017
3.036
3.050
2.980
3.037
31,731
-0.01(-0.32%)
Mar 28, 2017
3.080
3.080
3.000
3.047
8,374
-0.11(-3.58%)
Mar 27, 2017
3.129
3.160
3.126
3.160
6,000
+0.06(+2.00%)
Mar 24, 2017
3.140
3.158
3.098
3.098
16,150
-0.05(-1.63%)
Mar 23, 2017
3.215
3.215
3.080
3.149
19,050
-0.17(-5.11%)
Mar 22, 2017
3.243
3.319
3.218
3.319
32,509
+0.04(+1.24%)
Mar 21, 2017
3.220
3.278
3.191
3.278
40,950
+0.16(+5.07%)
Mar 20, 2017
3.082
3.187
3.082
3.120
13,075
+0.05(+1.67%)
Mar 17, 2017
3.280
3.280
3.030
3.069
24,940
-0.17(-5.20%)
Mar 16, 2017
3.367
3.371
3.230
3.237
46,482
-0.05(-1.52%)
Mar 15, 2017
3.022
3.287
2.949
3.287
15,675
+0.30(+10.09%)
Mar 14, 2017
3.129
3.199
2.910
2.986
34,296
-0.16(-5.21%)
Mar 13, 2017
3.044
3.180
3.020
3.150
25,086
+0.12(+3.97%)
Mar 10, 2017
2.830
3.030
2.792
3.030
36,142
+0.25(+8.85%)
Mar 09, 2017
2.860
2.918
2.783
2.783
94,669
-0.07(-2.34%)
Mar 08, 2017
2.840
2.900
2.840
2.850
9,510
-0.08(-2.73%)
Mar 07, 2017
2.790
2.930
2.750
2.930
63,520
+0.15(+5.40%)
Mar 06, 2017
3.000
3.000
2.780
2.780
49,010
-0.22(-7.40%)
Mar 03, 2017
2.866
3.020
2.799
3.002
83,586
+0.18(+6.30%)
Mar 02, 2017
3.112
3.116
2.824
2.824
32,591
-0.37(-11.47%)
Mar 01, 2017
3.030
3.197
2.980
3.190
103,875
+0.14(+4.59%)
Feb 28, 2017
3.134
3.180
3.030
3.050
136,333
-0.04(-1.29%)
Feb 27, 2017
3.381
3.381
3.080
3.090
133,380
-0.32(-9.38%)
Feb 24, 2017
3.503
3.528
3.410
3.410
49,125
-0.12(-3.40%)
Feb 23, 2017
3.629
3.640
3.530
3.530
37,030
-0.04(-1.12%)
Feb 22, 2017
3.606
3.610
3.553
3.570
11,440
-0.02(-0.52%)
Feb 21, 2017
3.600
3.640
3.547
3.588
24,877
-0.05(-1.44%)
Feb 17, 2017
3.641
3.641
3.641
0
-0.05(-1.45%)
Feb 16, 2017
3.705
3.705
3.680
3.695
4,309
+0.00(+0.12%)
Feb 15, 2017
3.661
3.690
3.660
3.690
43,920
-0.02(-0.54%)
Feb 14, 2017
3.650
3.710
3.619
3.710
18,105
+0.00(+0.00%)
Feb 13, 2017
3.720
3.750
3.675
3.710
15,401
-0.02(-0.43%)
Feb 10, 2017
3.650
3.760
3.650
3.726
98,475
+0.02(+0.47%)
Feb 09, 2017
3.780
3.780
3.663
3.709
15,500
-0.09(-2.25%)
Feb 08, 2017
3.881
3.888
3.780
3.794
14,315
-0.11(-2.92%)
Feb 07, 2017
3.860
3.980
3.830
3.908
7,260
+0.05(+1.25%)
Feb 06, 2017
3.712
3.860
3.700
3.860
161,879
+0.19(+5.15%)
Feb 03, 2017
3.685
3.700
3.671
3.671
87,067
+0.00(+0.11%)
Feb 02, 2017
3.696
3.799
3.667
3.667
277,055
+0.02(+0.47%)
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
.