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, 2014 4.000 4.050 3.850 3.900 1,250,323 -0.09(-2.26%)
Mar 28, 2014 3.900 4.020 3.830 3.990 1,111,825 +0.05(+1.27%)
Mar 27, 2014 3.690 3.940 3.660 3.940 1,654,893 +0.27(+7.36%)
Mar 26, 2014 4.040 4.060 3.670 3.670 1,835,681 -0.36(-8.93%)
Mar 25, 2014 3.850 4.040 3.840 4.030 1,615,456 +0.22(+5.77%)
Mar 24, 2014 4.100 4.100 3.795 3.810 2,599,464 -0.38(-9.07%)
Mar 21, 2014 4.390 4.410 4.160 4.190 15,995,114 -0.16(-3.68%)
Mar 20, 2014 4.260 4.400 4.220 4.350 2,613,749 +0.05(+1.16%)
Mar 19, 2014 4.510 4.520 4.230 4.300 3,118,081 -0.28(-6.11%)
Mar 18, 2014 4.610 4.700 4.520 4.580 7,510,332 -0.12(-2.55%)
Mar 17, 2014 4.750 4.930 4.660 4.700 4,581,017 -0.01(-0.21%)
Mar 14, 2014 4.720 4.770 4.580 4.710 1,626,680 +0.06(+1.29%)
Mar 13, 2014 4.490 4.750 4.460 4.650 4,017,066 +0.08(+1.75%)
Mar 12, 2014 4.370 4.580 4.370 4.570 3,133,218 +0.18(+4.10%)
Mar 11, 2014 4.370 4.430 4.250 4.390 977,065 +0.06(+1.39%)
Mar 10, 2014 4.420 4.500 4.270 4.330 1,282,884 -0.11(-2.48%)
Mar 07, 2014 4.520 4.550 4.390 4.440 1,451,029 -0.15(-3.27%)
Mar 06, 2014 4.580 4.630 4.560 4.590 1,130,307 +0.02(+0.44%)
Mar 05, 2014 4.500 4.620 4.490 4.570 1,460,476 +0.06(+1.33%)
Mar 04, 2014 4.390 4.560 4.350 4.510 913,342 +0.07(+1.58%)
Mar 03, 2014 4.610 4.610 4.410 4.440 2,377,285 -0.01(-0.22%)
Feb 28, 2014 4.520 4.530 4.250 4.450 2,240,472 -0.03(-0.67%)
Feb 27, 2014 4.460 4.650 4.460 4.480 2,081,045 +0.03(+0.67%)
Feb 26, 2014 4.470 4.590 4.440 4.450 1,490,670 -0.07(-1.55%)
Feb 25, 2014 4.590 4.590 4.470 4.520 1,201,711 -0.07(-1.53%)
Feb 24, 2014 4.560 4.640 4.460 4.590 2,034,572 +0.13(+2.91%)
Feb 21, 2014 4.380 4.690 4.350 4.460 3,291,909 +0.09(+2.06%)
Feb 20, 2014 4.190 4.380 4.160 4.370 2,017,595 +0.23(+5.56%)
Feb 19, 2014 4.190 4.310 4.140 4.140 3,706,163 -0.05(-1.19%)
Feb 18, 2014 4.100 4.260 4.030 4.190 2,530,727 +0.10(+2.44%)
Feb 14, 2014 4.090 4.090 4.090 0 +0.00(+0.00%)
Feb 13, 2014 3.970 4.100 3.925 4.090 2,762,152 +0.10(+2.51%)
Feb 12, 2014 4.180 4.180 3.950 3.990 2,380,038 -0.19(-4.55%)
Feb 11, 2014 4.100 4.210 4.050 4.180 4,918,907 +0.14(+3.47%)
Feb 10, 2014 4.000 4.170 4.000 4.040 2,013,793 +0.08(+2.02%)
Feb 07, 2014 3.850 3.960 3.820 3.960 1,327,777 +0.13(+3.39%)
Feb 06, 2014 3.870 3.930 3.780 3.830 726,626 +0.01(+0.26%)
Feb 05, 2014 3.920 3.970 3.790 3.820 1,883,951 -0.08(-2.05%)
Feb 04, 2014 3.600 3.930 3.560 3.900 1,819,561 +0.23(+6.27%)
Feb 03, 2014 3.600 3.770 3.600 3.670 1,321,847 +0.08(+2.23%)
Jan 31, 2014 3.640 3.730 3.580 3.590 1,336,064 -0.04(-1.10%)
Jan 30, 2014 3.630 3.750 3.590 3.630 1,691,824 -0.12(-3.20%)
Jan 29, 2014 3.750 3.770 3.620 3.750 2,010,122 +0.04(+1.08%)
Jan 28, 2014 3.710 3.750 3.570 3.710 1,150,682 +0.05(+1.37%)
Jan 27, 2014 3.700 3.750 3.600 3.660 2,244,896 -0.05(-1.35%)
Jan 24, 2014 3.780 3.810 3.440 3.710 5,079,398 +0.00(+0.00%)
Jan 23, 2014 3.780 3.970 3.670 3.710 3,523,517 +0.07(+1.92%)
Jan 22, 2014 3.750 3.765 3.530 3.640 2,607,747 -0.12(-3.19%)
Jan 21, 2014 3.500 3.780 3.450 3.760 2,336,209 +0.12(+3.30%)
Jan 20, 2014 3.700 3.700 3.550 3.640 1,303,301 +0.05(+1.39%)
Jan 17, 2014 3.350 3.625 3.330 3.590 3,038,557 +0.27(+8.13%)
Jan 16, 2014 3.300 3.345 3.220 3.320 1,374,797 +0.01(+0.30%)
Jan 15, 2014 3.290 3.310 3.180 3.310 1,652,545 +0.02(+0.61%)
Jan 14, 2014 3.240 3.390 3.220 3.290 4,380,605 +0.00(+0.00%)
Jan 13, 2014 3.060 3.330 3.020 3.290 3,328,254 +0.25(+8.22%)
Jan 10, 2014 2.990 3.120 2.980 3.040 1,529,526 +0.12(+4.11%)
Jan 09, 2014 2.990 3.000 2.890 2.920 696,777 -0.08(-2.67%)
Jan 08, 2014 2.960 3.060 2.940 3.000 1,578,861 -0.04(-1.32%)
Jan 07, 2014 2.990 3.040 2.920 3.040 919,435 -0.01(-0.33%)
Jan 06, 2014 3.050 3.085 2.980 3.050 2,697,525 +0.06(+2.01%)
Jan 03, 2014 2.870 3.060 2.870 2.990 1,089,209 +0.12(+4.18%)
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.