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, 2015 3.890 3.960 3.740 3.820 1,934,390 -0.08(-2.05%)
Mar 30, 2015 3.880 3.955 3.830 3.900 887,633 -0.08(-2.01%)
Mar 27, 2015 3.870 4.020 3.730 3.980 1,132,994 +0.09(+2.31%)
Mar 26, 2015 4.080 4.150 3.820 3.890 1,470,222 -0.11(-2.75%)
Mar 25, 2015 4.060 4.100 3.940 4.000 1,050,497 -0.04(-0.99%)
Mar 24, 2015 4.040 4.060 3.960 4.040 469,640 +0.01(+0.25%)
Mar 23, 2015 3.930 4.050 3.930 4.030 1,320,544 +0.11(+2.81%)
Mar 20, 2015 3.920 3.980 3.850 3.920 4,109,590 +0.01(+0.26%)
Mar 19, 2015 3.670 3.950 3.650 3.910 1,598,929 +0.21(+5.68%)
Mar 18, 2015 3.520 3.750 3.520 3.700 1,787,224 +0.19(+5.41%)
Mar 17, 2015 3.470 3.660 3.470 3.510 1,849,899 -0.03(-0.85%)
Mar 16, 2015 3.530 3.670 3.470 3.540 1,359,442 +0.02(+0.57%)
Mar 13, 2015 3.400 3.540 3.240 3.520 1,224,519 +0.13(+3.83%)
Mar 12, 2015 3.360 3.490 3.320 3.390 1,107,958 +0.09(+2.73%)
Mar 11, 2015 3.120 3.390 3.000 3.300 1,576,973 +0.21(+6.80%)
Mar 10, 2015 3.180 3.290 3.010 3.090 1,233,756 -0.11(-3.44%)
Mar 09, 2015 3.480 3.500 3.190 3.200 781,030 -0.23(-6.71%)
Mar 06, 2015 3.600 3.600 3.400 3.430 888,371 -0.22(-6.03%)
Mar 05, 2015 3.660 3.710 3.580 3.650 932,132 +0.03(+0.83%)
Mar 04, 2015 3.670 3.560 3.620 1,022,040 -0.05(-1.36%)
Mar 03, 2015 3.800 3.860 3.650 3.670 985,620 -0.12(-3.17%)
Mar 02, 2015 3.870 3.910 3.770 3.790 1,184,074 -0.08(-2.07%)
Feb 27, 2015 3.880 3.970 3.840 3.870 1,880,913 +0.05(+1.31%)
Feb 26, 2015 3.810 3.820 2,025,947 +0.01(+0.26%)
Feb 25, 2015 3.880 3.910 3.770 3.810 1,132,534 -0.02(-0.52%)
Feb 24, 2015 3.740 3.870 3.690 3.830 791,159 +0.08(+2.13%)
Feb 23, 2015 3.620 3.790 3.620 3.750 608,385 +0.09(+2.46%)
Feb 20, 2015 3.800 3.880 3.650 3.660 952,726 -0.13(-3.43%)
Feb 19, 2015 3.880 3.950 3.770 3.790 679,610 -0.07(-1.81%)
Feb 18, 2015 3.780 3.890 3.640 3.860 1,368,239 +0.09(+2.39%)
Feb 17, 2015 3.790 3.800 3.730 3.770 719,494 -0.13(-3.33%)
Feb 13, 2015 3.900 3.900 3.900 0 -0.07(-1.76%)
Feb 12, 2015 3.780 4.030 3.750 3.970 2,395,258 +0.26(+7.01%)
Feb 11, 2015 3.910 3.950 3.650 3.710 4,688,093 -0.39(-9.51%)
Feb 10, 2015 4.100 4.170 4.020 4.100 806,093 -0.07(-1.68%)
Feb 09, 2015 4.180 4.200 4.110 4.170 758,691 +0.05(+1.21%)
Feb 06, 2015 4.130 4.250 4.070 4.120 1,416,052 -0.23(-5.29%)
Feb 05, 2015 4.230 4.350 4.170 4.350 789,580 +0.07(+1.64%)
Feb 04, 2015 4.170 4.340 4.170 4.280 1,365,701 +0.17(+4.14%)
Feb 03, 2015 4.320 4.370 4.050 4.110 1,568,751 -0.31(-7.01%)
Feb 02, 2015 4.350 4.490 4.250 4.420 1,410,622 -0.03(-0.67%)
Jan 30, 2015 4.250 4.470 4.250 4.450 2,583,823 +0.22(+5.20%)
Jan 29, 2015 4.200 4.280 4.050 4.230 1,589,188 -0.08(-1.86%)
Jan 28, 2015 4.270 4.420 4.230 4.310 1,741,733 -0.06(-1.37%)
Jan 27, 2015 4.210 4.370 4.190 4.370 1,480,290 +0.20(+4.80%)
Jan 26, 2015 3.960 4.200 3.920 4.170 1,032,419 +0.14(+3.47%)
Jan 23, 2015 4.190 4.290 4.010 4.030 1,028,671 -0.23(-5.40%)
Jan 22, 2015 4.200 4.410 4.130 4.260 2,470,204 +0.09(+2.16%)
Jan 21, 2015 4.110 4.200 3.700 4.170 3,912,410 +0.17(+4.25%)
Jan 20, 2015 3.990 4.110 3.950 4.000 2,050,863 +0.09(+2.30%)
Jan 19, 2015 3.870 3.930 3.760 3.910 790,857 -0.03(-0.76%)
Jan 16, 2015 3.870 4.050 3.860 3.940 1,341,453 +0.10(+2.60%)
Jan 15, 2015 3.750 3.900 3.710 3.840 2,160,140 +0.23(+6.37%)
Jan 14, 2015 3.690 3.790 3.540 3.610 2,142,842 +0.01(+0.28%)
Jan 13, 2015 3.950 3.960 3.560 3.600 2,170,932 -0.24(-6.25%)
Jan 12, 2015 3.530 3.920 3.475 3.840 4,633,277 +0.36(+10.34%)
Jan 09, 2015 3.380 3.510 3.370 3.480 1,598,261 +0.15(+4.50%)
Jan 08, 2015 3.450 3.550 3.260 3.330 2,641,147 -0.14(-4.03%)
Jan 07, 2015 3.410 3.620 3.350 3.470 2,032,938 -0.04(-1.14%)
Jan 06, 2015 3.420 3.650 3.400 3.510 3,553,129 +0.19(+5.72%)
Jan 05, 2015 3.200 3.370 3.170 3.320 1,528,501 +0.19(+6.07%)
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.