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 (%)
Aug 29, 2008 1.340 1.350 1.300 1.310 215,150 -0.01(-0.76%)
Aug 28, 2008 1.260 1.320 1.230 1.320 341,927 +0.09(+7.32%)
Aug 27, 2008 1.210 1.240 1.200 1.230 223,330 +0.06(+5.13%)
Aug 26, 2008 1.130 1.200 1.120 1.170 159,861 +0.01(+0.86%)
Aug 25, 2008 1.230 1.230 1.120 1.160 150,625 -0.02(-1.69%)
Aug 22, 2008 1.200 1.220 1.160 1.180 88,000 -0.04(-3.28%)
Aug 21, 2008 1.190 1.230 1.170 1.220 218,644 +0.08(+7.02%)
Aug 20, 2008 1.140 1.150 1.100 1.140 290,742 -0.01(-0.87%)
Aug 19, 2008 1.180 1.180 1.140 1.150 261,942 -0.04(-3.36%)
Aug 18, 2008 1.250 1.260 1.170 1.190 129,300 -0.03(-2.46%)
Aug 15, 2008 1.280 1.300 1.210 1.220 130,300 -0.06(-4.69%)
Aug 14, 2008 1.370 1.370 1.250 1.280 294,700 -0.07(-5.19%)
Aug 13, 2008 1.270 1.370 1.230 1.350 235,475 +0.15(+12.50%)
Aug 12, 2008 1.150 1.240 1.140 1.200 174,380 +0.04(+3.45%)
Aug 11, 2008 1.290 1.310 1.140 1.160 320,210 -0.11(-8.66%)
Aug 08, 2008 1.300 1.300 1.270 1.270 130,344 -0.04(-3.05%)
Aug 07, 2008 1.320 1.400 1.300 1.310 229,083 +0.01(+0.77%)
Aug 06, 2008 1.280 1.320 1.280 1.300 340,700 +0.00(+0.00%)
Aug 05, 2008 1.370 1.370 1.270 1.300 242,920 -0.10(-7.14%)
Aug 04, 2008 1.400 1.430 1.370 1.400 260,800 +0.00(+0.00%)
Aug 01, 2008 1.400 1.430 1.370 1.400 260,800 +0.00(+0.00%)
Jul 31, 2008 1.400 1.410 1.350 1.400 313,672 +0.04(+2.94%)
Jul 30, 2008 1.350 1.370 1.340 1.360 125,418 +0.01(+0.74%)
Jul 29, 2008 1.360 1.380 1.320 1.350 85,634 -0.04(-2.88%)
Jul 28, 2008 1.400 1.400 1.330 1.390 95,450 +0.04(+2.96%)
Jul 25, 2008 1.370 1.370 1.330 1.350 155,113 +0.00(+0.00%)
Jul 24, 2008 1.440 1.440 1.340 1.350 202,000 -0.06(-4.26%)
Jul 23, 2008 1.470 1.470 1.380 1.410 177,743 -0.08(-5.37%)
Jul 22, 2008 1.480 1.500 1.420 1.490 112,085 +0.01(+0.68%)
Jul 21, 2008 1.440 1.490 1.400 1.480 506,630 +0.04(+2.78%)
Jul 18, 2008 1.470 1.470 1.390 1.440 293,200 -0.01(-0.69%)
Jul 17, 2008 1.440 1.520 1.370 1.450 777,200 +0.01(+0.69%)
Jul 16, 2008 1.520 1.540 1.430 1.440 298,594 -0.08(-5.26%)
Jul 15, 2008 1.620 1.620 1.520 1.520 659,980 -0.10(-6.17%)
Jul 14, 2008 1.530 1.620 1.530 1.620 593,682 +0.10(+6.58%)
Jul 11, 2008 1.550 1.560 1.520 1.520 168,550 +0.01(+0.66%)
Jul 10, 2008 1.420 1.550 1.410 1.510 1,173,100 +0.09(+6.34%)
Jul 09, 2008 1.430 1.450 1.350 1.420 188,174 +0.02(+1.43%)
Jul 08, 2008 1.330 1.400 1.320 1.400 472,850 +0.09(+6.87%)
Jul 07, 2008 1.300 1.360 1.290 1.310 301,165 -0.04(-2.96%)
Jul 04, 2008 1.410 1.410 1.320 1.350 67,104 -0.01(-0.74%)
Jul 03, 2008 1.440 1.440 1.330 1.360 1,082,925 -0.04(-2.86%)
Jul 02, 2008 1.350 1.430 1.320 1.400 823,947 +0.05(+3.70%)
Jul 01, 2008 1.350 1.350 1.320 1.350 193,650 +0.00(+0.00%)
Jun 30, 2008 1.350 1.350 1.320 1.350 193,650 +0.01(+0.75%)
Jun 27, 2008 1.290 1.340 1.280 1.340 631,206 +0.08(+6.35%)
Jun 26, 2008 1.300 1.320 1.260 1.260 339,700 -0.01(-0.79%)
Jun 25, 2008 1.280 1.310 1.260 1.270 358,650 -0.01(-0.78%)
Jun 24, 2008 1.300 1.300 1.280 1.280 564,944 -0.02(-1.54%)
Jun 23, 2008 1.300 1.300 1.270 1.300 127,694 +0.00(+0.00%)
Jun 20, 2008 1.270 1.330 1.270 1.300 578,450 +0.03(+2.36%)
Jun 19, 2008 1.330 1.330 1.250 1.270 284,206 -0.06(-4.51%)
Jun 18, 2008 1.350 1.350 1.270 1.330 105,046 -0.02(-1.48%)
Jun 17, 2008 1.330 1.350 1.320 1.350 244,813 +0.02(+1.50%)
Jun 16, 2008 1.330 1.350 1.300 1.330 282,770 +0.00(+0.00%)
Jun 13, 2008 1.240 1.340 1.220 1.330 292,440 +0.09(+7.26%)
Jun 12, 2008 1.300 1.310 1.240 1.240 214,490 -0.06(-4.62%)
Jun 11, 2008 1.280 1.310 1.280 1.300 101,956 -0.01(-0.76%)
Jun 10, 2008 1.350 1.350 1.270 1.310 193,391 -0.04(-2.96%)
Jun 09, 2008 1.400 1.400 1.340 1.350 424,690 +0.00(+0.00%)
Jun 06, 2008 1.400 1.400 1.340 1.350 475,495 +0.00(+0.00%)
Jun 05, 2008 1.320 1.390 1.320 1.350 1,117,000 +0.03(+2.27%)
Jun 04, 2008 1.350 1.350 1.320 1.320 751,720 -0.03(-2.22%)
Jun 03, 2008 1.350 1.370 1.330 1.350 420,500 +0.01(+0.75%)
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.