Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SEMAFO Inc (TSX: SMF )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2006 2.590 2.610 2.550 2.600 79,226 -0.04(-1.52%)
Mar 30, 2006 2.530 2.800 2.520 2.640 409,466 +0.18(+7.32%)
Mar 29, 2006 2.400 2.480 2.380 2.460 288,353 +0.08(+3.36%)
Mar 28, 2006 2.530 2.530 2.350 2.380 164,331 -0.14(-5.56%)
Mar 27, 2006 2.450 2.540 2.440 2.520 500,600 +0.11(+4.56%)
Mar 24, 2006 2.350 2.450 2.350 2.410 259,040 +0.07(+2.99%)
Mar 21, 2006 2.390 2.390 2.330 2.340 161,200 -0.06(-2.50%)
Mar 20, 2006 2.490 2.490 2.400 2.400 527,719 -0.05(-2.04%)
Mar 17, 2006 2.480 2.490 2.450 2.450 87,521 -0.01(-0.41%)
Mar 16, 2006 2.550 2.550 2.460 2.460 985,485 -0.09(-3.53%)
Mar 15, 2006 2.490 2.550 2.450 2.550 527,590 +0.09(+3.66%)
Mar 14, 2006 2.450 2.500 2.440 2.460 605,500 +0.01(+0.41%)
Mar 13, 2006 2.450 2.480 2.430 2.450 1,062,301 +0.05(+2.08%)
Mar 10, 2006 2.390 2.480 2.320 2.400 429,648 -0.04(-1.64%)
Mar 09, 2006 2.410 2.450 2.330 2.440 549,510 +0.04(+1.67%)
Mar 08, 2006 2.400 2.500 2.380 2.400 996,435 -0.05(-2.04%)
Mar 07, 2006 2.460 2.500 2.340 2.450 175,000 +0.00(+0.00%)
Mar 06, 2006 2.600 2.640 2.450 2.450 196,600 -0.15(-5.77%)
Mar 03, 2006 2.580 2.620 2.510 2.600 175,890 +0.00(+0.00%)
Mar 02, 2006 2.230 2.750 2.200 2.600 562,899 +0.37(+16.59%)
Mar 01, 2006 2.200 2.230 2.200 2.230 496,830 +0.02(+0.90%)
Feb 28, 2006 2.170 2.270 2.170 2.210 425,728 -0.01(-0.45%)
Feb 27, 2006 2.240 2.270 2.170 2.220 644,935 +0.00(+0.00%)
Feb 24, 2006 2.200 2.240 2.180 2.220 120,070 +0.08(+3.74%)
Feb 23, 2006 2.220 2.220 2.130 2.140 271,498 -0.06(-2.73%)
Feb 22, 2006 2.190 2.250 2.150 2.200 355,900 -0.04(-1.79%)
Feb 21, 2006 2.140 2.280 2.140 2.240 128,355 +0.16(+7.69%)
Feb 17, 2006 1.980 2.080 1.950 2.080 853,400 +0.13(+6.67%)
Feb 16, 2006 1.910 1.960 1.890 1.950 316,650 +0.03(+1.56%)
Feb 15, 2006 2.000 2.000 1.910 1.920 150,100 -0.07(-3.52%)
Feb 14, 2006 1.990 1.990 1.920 1.990 217,541 +0.04(+2.05%)
Feb 13, 2006 1.990 2.000 1.930 1.950 296,305 -0.05(-2.50%)
Feb 10, 2006 1.990 2.010 1.960 2.000 210,400 +0.00(+0.00%)
Feb 09, 2006 2.100 2.100 1.950 2.000 291,677 +0.00(+0.00%)
Feb 08, 2006 2.050 2.100 1.950 2.000 1,020,925 +0.30(+17.65%)
Feb 07, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Feb 06, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Feb 03, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Feb 02, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Feb 01, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 31, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 30, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 27, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 26, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 25, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 24, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 23, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 20, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 19, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 18, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 17, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 13, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 12, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 11, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 10, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 09, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 06, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 05, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 04, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
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.