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, 2011 9.430 9.550 9.240 9.290 713,913 -0.03(-0.32%)
Mar 30, 2011 9.450 9.700 9.270 9.320 1,042,370 -0.02(-0.21%)
Mar 29, 2011 9.150 9.510 8.960 9.340 1,544,068 +0.12(+1.30%)
Mar 28, 2011 9.300 9.530 9.120 9.220 1,422,074 -0.32(-3.35%)
Mar 25, 2011 9.540 9.850 9.540 9.540 694,749 +0.04(+0.42%)
Mar 24, 2011 9.740 9.920 9.480 9.500 1,702,642 -0.09(-0.94%)
Mar 23, 2011 9.500 9.730 9.430 9.590 1,576,279 +0.12(+1.27%)
Mar 22, 2011 9.680 9.800 9.360 9.470 1,456,869 -0.20(-2.07%)
Mar 21, 2011 9.190 9.740 9.310 9.670 1,733,470 +0.84(+9.51%)
Mar 18, 2011 8.580 9.050 8.430 8.830 1,663,548 +0.42(+4.99%)
Mar 17, 2011 8.700 8.700 8.030 8.410 1,863,416 -0.11(-1.29%)
Mar 16, 2011 8.410 8.810 8.210 8.520 3,412,354 +0.44(+5.45%)
Mar 15, 2011 8.100 8.130 7.670 8.080 2,955,669 -0.46(-5.39%)
Mar 14, 2011 8.650 8.760 8.510 8.540 1,003,221 -0.11(-1.27%)
Mar 11, 2011 8.590 8.850 8.510 8.650 1,210,646 -0.07(-0.80%)
Mar 10, 2011 8.950 9.100 8.650 8.720 2,904,110 -0.23(-2.57%)
Mar 09, 2011 8.500 8.980 8.440 8.950 2,414,943 +0.37(+4.31%)
Mar 08, 2011 8.760 8.830 8.480 8.580 1,965,463 -0.18(-2.05%)
Mar 07, 2011 9.390 9.400 8.720 8.760 2,348,725 -0.54(-5.81%)
Mar 04, 2011 9.500 9.730 9.080 9.300 2,486,381 +0.00(+0.00%)
Mar 03, 2011 9.100 9.360 8.400 9.300 5,113,186 -0.08(-0.85%)
Mar 02, 2011 10.00 10.05 9.320 9.380 2,982,700 -0.63(-6.29%)
Mar 01, 2011 10.30 10.39 9.830 10.01 2,972,040 -0.17(-1.67%)
Feb 28, 2011 10.30 10.62 10.09 10.18 1,792,800 -0.15(-1.45%)
Feb 25, 2011 9.900 10.33 9.700 10.33 1,344,751 +0.43(+4.34%)
Feb 24, 2011 10.20 10.20 9.860 9.900 2,019,449 -0.32(-3.13%)
Feb 23, 2011 10.35 10.58 10.17 10.22 1,086,937 +0.00(+0.00%)
Feb 22, 2011 11.10 11.11 10.19 10.22 1,072,523 -0.77(-7.01%)
Feb 18, 2011 11.18 11.18 10.94 10.99 3,028,526 -0.10(-0.90%)
Feb 17, 2011 11.39 11.40 11.03 11.09 684,922 -0.24(-2.12%)
Feb 16, 2011 11.30 11.36 11.11 11.33 1,190,823 +0.14(+1.25%)
Feb 15, 2011 10.90 11.27 10.77 11.19 2,010,085 +0.42(+3.90%)
Feb 14, 2011 10.64 10.87 10.55 10.77 646,965 +0.08(+0.75%)
Feb 11, 2011 10.90 11.02 10.57 10.69 1,138,687 -0.21(-1.93%)
Feb 10, 2011 10.80 11.11 10.54 10.90 1,479,926 -0.01(-0.09%)
Feb 09, 2011 11.24 11.29 10.62 10.91 1,499,762 -0.14(-1.27%)
Feb 08, 2011 10.63 11.19 10.63 11.05 2,453,913 +0.60(+5.74%)
Feb 07, 2011 10.44 10.51 10.32 10.45 2,028,427 +0.17(+1.65%)
Feb 04, 2011 10.09 10.38 10.03 10.28 1,781,220 +0.18(+1.78%)
Feb 03, 2011 9.850 10.13 9.610 10.10 3,116,047 +0.20(+2.02%)
Feb 02, 2011 10.23 10.24 9.870 9.900 1,444,067 -0.32(-3.13%)
Feb 01, 2011 10.23 10.39 10.08 10.22 1,118,341 +0.02(+0.20%)
Jan 31, 2011 10.47 10.47 10.08 10.20 2,393,384 -0.30(-2.86%)
Jan 28, 2011 10.36 10.77 10.35 10.50 2,356,190 +0.01(+0.10%)
Jan 27, 2011 10.98 11.06 10.37 10.49 1,630,178 -0.44(-4.03%)
Jan 26, 2011 10.37 10.99 10.35 10.93 1,906,052 +0.44(+4.19%)
Jan 25, 2011 10.45 10.57 10.07 10.49 2,653,253 -0.18(-1.69%)
Jan 24, 2011 10.50 10.77 10.50 10.67 1,380,411 +0.26(+2.50%)
Jan 21, 2011 10.69 10.92 10.32 10.41 1,257,830 -0.27(-2.53%)
Jan 20, 2011 10.50 10.72 10.22 10.68 1,102,765 -0.04(-0.37%)
Jan 19, 2011 11.00 11.00 10.63 10.72 755,418 -0.13(-1.20%)
Jan 18, 2011 10.61 11.00 10.61 10.85 4,881,683 +0.35(+3.33%)
Jan 17, 2011 10.40 10.58 10.40 10.50 548,964 +0.00(+0.00%)
Jan 14, 2011 10.45 10.60 10.13 10.50 3,446,209 -0.14(-1.32%)
Jan 13, 2011 11.34 11.34 10.58 10.64 1,855,300 -0.59(-5.25%)
Jan 12, 2011 11.48 11.48 11.10 11.23 2,171,059 -0.11(-0.97%)
Jan 11, 2011 11.43 11.64 11.26 11.34 2,079,283 +0.26(+2.35%)
Jan 10, 2011 10.75 11.18 10.44 11.08 2,813,652 +0.55(+5.22%)
Jan 07, 2011 10.10 10.89 10.07 10.53 4,030,890 +0.48(+4.78%)
Jan 06, 2011 10.51 10.54 9.880 10.05 1,917,737 -0.54(-5.10%)
Jan 05, 2011 10.10 10.63 10.02 10.59 2,287,984 +0.27(+2.62%)
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.