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, 2010 5.920 5.950 5.540 5.660 1,811,363 -0.17(-2.92%)
Mar 30, 2010 6.050 6.090 5.820 5.830 3,074,218 -0.22(-3.64%)
Mar 29, 2010 5.750 6.060 5.720 6.050 2,289,763 +0.38(+6.70%)
Mar 26, 2010 5.500 5.730 5.470 5.670 2,022,832 +0.24(+4.42%)
Mar 25, 2010 5.500 5.690 5.430 5.430 1,809,925 -0.01(-0.18%)
Mar 24, 2010 5.300 5.580 5.270 5.440 2,658,044 +0.06(+1.12%)
Mar 23, 2010 5.250 5.390 5.230 5.380 1,602,023 +0.16(+3.07%)
Mar 22, 2010 4.890 5.250 4.890 5.220 1,451,914 +0.23(+4.61%)
Mar 19, 2010 5.150 5.150 4.860 4.990 2,293,579 -0.09(-1.77%)
Mar 18, 2010 5.410 5.440 5.050 5.080 1,784,344 -0.28(-5.22%)
Mar 17, 2010 5.330 5.390 5.330 5.360 2,417,132 +0.03(+0.56%)
Mar 16, 2010 5.210 5.330 5.170 5.330 1,052,662 +0.20(+3.90%)
Mar 15, 2010 5.160 5.150 5.060 5.130 594,688 -0.07(-1.35%)
Mar 12, 2010 5.300 5.380 5.110 5.200 1,699,112 -0.06(-1.14%)
Mar 11, 2010 5.130 5.300 5.090 5.260 538,115 +0.07(+1.35%)
Mar 10, 2010 5.400 5.400 5.080 5.190 2,176,018 -0.15(-2.81%)
Mar 09, 2010 5.200 5.400 5.070 5.340 1,012,653 +0.11(+2.10%)
Mar 08, 2010 5.400 5.420 5.170 5.230 831,445 -0.12(-2.24%)
Mar 05, 2010 5.130 5.470 5.120 5.350 1,382,342 +0.25(+4.90%)
Mar 04, 2010 5.030 5.120 4.890 5.100 939,381 +0.07(+1.39%)
Mar 03, 2010 5.000 5.070 4.960 5.030 3,157,759 +0.03(+0.60%)
Mar 02, 2010 4.920 5.000 4.870 5.000 1,025,568 +0.13(+2.67%)
Mar 01, 2010 4.850 4.900 4.820 4.870 455,429 +0.04(+0.83%)
Feb 26, 2010 4.800 4.880 4.770 4.830 1,073,521 +0.03(+0.63%)
Feb 25, 2010 4.720 4.840 4.630 4.800 1,030,828 +0.06(+1.27%)
Feb 24, 2010 4.650 4.750 4.640 4.740 1,081,850 +0.06(+1.28%)
Feb 23, 2010 4.730 4.770 4.670 4.680 947,328 -0.05(-1.06%)
Feb 22, 2010 4.740 4.750 4.660 4.730 634,936 +0.07(+1.50%)
Feb 19, 2010 4.810 4.820 4.650 4.660 818,588 -0.20(-4.12%)
Feb 18, 2010 4.800 4.960 4.780 4.860 1,563,455 +0.03(+0.62%)
Feb 17, 2010 4.750 4.880 4.700 4.830 1,425,117 +0.08(+1.68%)
Feb 16, 2010 4.640 4.750 4.580 4.750 1,543,023 +0.25(+5.56%)
Feb 12, 2010 4.500 4.500 4.500 0 +0.04(+0.90%)
Feb 11, 2010 4.300 4.470 4.270 4.460 3,788,273 +0.22(+5.19%)
Feb 10, 2010 4.340 4.340 4.200 4.240 1,246,825 -0.11(-2.53%)
Feb 09, 2010 4.370 4.460 4.310 4.350 888,937 +0.08(+1.87%)
Feb 08, 2010 4.400 4.410 4.250 4.270 918,784 -0.09(-2.06%)
Feb 05, 2010 4.160 4.370 4.110 4.360 3,278,150 +0.14(+3.32%)
Feb 04, 2010 4.480 4.490 4.200 4.220 1,476,449 -0.32(-7.05%)
Feb 03, 2010 4.680 4.680 4.460 4.540 952,566 -0.12(-2.58%)
Feb 02, 2010 4.750 4.750 4.610 4.660 1,022,684 -0.04(-0.85%)
Feb 01, 2010 4.630 4.700 4.590 4.700 2,828,067 +0.16(+3.52%)
Jan 29, 2010 4.650 4.690 4.500 4.540 825,385 -0.13(-2.78%)
Jan 28, 2010 4.690 4.740 4.550 4.670 1,348,287 +0.03(+0.65%)
Jan 27, 2010 4.760 4.780 4.540 4.640 2,310,539 -0.09(-1.90%)
Jan 26, 2010 4.550 4.810 4.550 4.730 2,304,024 +0.06(+1.28%)
Jan 25, 2010 4.520 4.700 4.460 4.670 1,354,005 +0.17(+3.78%)
Jan 22, 2010 4.530 4.630 4.330 4.500 1,871,491 -0.12(-2.60%)
Jan 21, 2010 4.850 4.900 4.560 4.620 1,257,321 -0.31(-6.29%)
Jan 20, 2010 4.850 4.940 4.670 4.930 961,315 -0.07(-1.40%)
Jan 19, 2010 5.000 5.060 4.940 5.000 1,415,615 -0.06(-1.19%)
Jan 18, 2010 4.950 5.140 4.890 5.060 2,056,108 +0.11(+2.22%)
Jan 15, 2010 4.680 4.950 4.620 4.950 4,080,917 +0.27(+5.77%)
Jan 14, 2010 4.710 4.720 4.650 4.680 341,350 -0.05(-1.06%)
Jan 13, 2010 4.680 4.750 4.680 4.730 495,844 +0.03(+0.64%)
Jan 12, 2010 4.640 4.750 4.630 4.700 2,870,476 -0.05(-1.05%)
Jan 11, 2010 4.800 4.820 4.680 4.750 797,119 +0.02(+0.42%)
Jan 08, 2010 4.690 4.750 4.600 4.730 1,074,935 +0.09(+1.94%)
Jan 07, 2010 4.700 4.700 4.470 4.640 944,679 -0.07(-1.49%)
Jan 06, 2010 4.680 4.740 4.640 4.710 2,928,300 +0.07(+1.51%)
Jan 05, 2010 4.570 4.650 4.500 4.640 1,208,458 +0.07(+1.53%)
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.