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 31, 2009 2.200 2.260 2.170 2.200 1,441,442 -0.02(-0.90%)
Aug 28, 2009 2.210 2.280 2.210 2.220 708,859 +0.02(+0.91%)
Aug 27, 2009 2.140 2.200 2.120 2.200 697,396 +0.08(+3.77%)
Aug 26, 2009 2.170 2.190 2.100 2.120 1,721,293 -0.03(-1.40%)
Aug 25, 2009 2.170 2.240 2.120 2.150 548,235 +0.02(+0.94%)
Aug 24, 2009 2.270 2.270 2.110 2.130 627,342 -0.12(-5.33%)
Aug 21, 2009 2.210 2.280 2.210 2.250 1,088,883 +0.09(+4.17%)
Aug 20, 2009 2.200 2.220 2.150 2.160 935,277 +0.01(+0.47%)
Aug 19, 2009 2.100 2.180 2.050 2.150 484,238 +0.05(+2.38%)
Aug 18, 2009 2.110 2.140 2.080 2.100 2,039,869 +0.07(+3.45%)
Aug 17, 2009 2.190 2.210 2.030 2.030 1,301,467 -0.25(-10.96%)
Aug 14, 2009 2.380 2.400 2.270 2.280 378,916 -0.10(-4.20%)
Aug 13, 2009 2.350 2.390 2.330 2.380 1,306,964 +0.07(+3.03%)
Aug 12, 2009 2.260 2.350 2.250 2.310 1,654,055 +0.08(+3.59%)
Aug 11, 2009 2.220 2.250 2.180 2.230 470,815 +0.05(+2.29%)
Aug 10, 2009 2.200 2.270 2.170 2.180 997,889 +0.02(+0.93%)
Aug 07, 2009 2.330 2.350 2.150 2.160 888,544 -0.15(-6.49%)
Aug 06, 2009 2.270 2.340 2.270 2.310 477,814 +0.07(+3.12%)
Aug 05, 2009 2.320 2.340 2.230 2.240 603,107 -0.10(-4.27%)
Aug 04, 2009 2.280 2.340 2.230 2.340 1,025,024 +0.06(+2.63%)
Jul 31, 2009 2.190 2.280 2.180 2.280 1,039,219 +0.09(+4.11%)
Jul 30, 2009 2.220 2.250 2.150 2.190 1,162,569 +0.02(+0.92%)
Jul 29, 2009 2.160 2.200 2.160 2.170 451,153 +0.00(+0.00%)
Jul 28, 2009 2.290 2.310 2.160 2.170 775,818 -0.14(-6.06%)
Jul 27, 2009 2.390 2.390 2.310 2.310 450,520 -0.01(-0.43%)
Jul 24, 2009 2.380 2.410 2.310 2.320 388,093 -0.07(-2.93%)
Jul 23, 2009 2.400 2.410 2.340 2.390 339,525 +0.01(+0.42%)
Jul 22, 2009 2.330 2.380 2.170 2.380 815,578 +0.08(+3.48%)
Jul 21, 2009 2.400 2.400 2.300 2.300 551,430 -0.09(-3.77%)
Jul 20, 2009 2.300 2.420 2.300 2.390 1,025,461 +0.15(+6.70%)
Jul 17, 2009 2.140 2.250 2.130 2.240 987,761 +0.12(+5.66%)
Jul 16, 2009 2.200 2.230 2.080 2.120 731,476 -0.08(-3.64%)
Jul 15, 2009 2.200 2.230 2.180 2.200 718,880 +0.07(+3.29%)
Jul 14, 2009 2.180 2.190 2.110 2.130 658,524 +0.00(+0.00%)
Jul 13, 2009 2.070 2.130 2.050 2.130 263,721 +0.06(+2.90%)
Jul 10, 2009 2.080 2.100 2.040 2.070 197,530 -0.03(-1.43%)
Jul 09, 2009 2.000 2.100 2.000 2.100 448,097 +0.09(+4.48%)
Jul 08, 2009 2.080 2.120 1.970 2.010 2,006,444 -0.17(-7.80%)
Jul 07, 2009 2.150 2.260 2.040 2.180 746,551 +0.06(+2.83%)
Jul 06, 2009 2.160 2.200 2.120 2.120 343,040 -0.14(-6.19%)
Jul 03, 2009 2.240 2.310 2.200 2.260 236,383 +0.06(+2.73%)
Jul 02, 2009 2.150 2.250 2.120 2.200 360,061 +0.09(+4.27%)
Jun 30, 2009 2.200 2.220 2.110 2.110 810,667 -0.14(-6.22%)
Jun 29, 2009 2.240 2.250 2.110 2.250 569,219 +0.01(+0.45%)
Jun 26, 2009 2.290 2.320 2.240 2.240 969,084 -0.06(-2.61%)
Jun 25, 2009 2.190 2.300 2.190 2.300 1,230,125 +0.13(+5.99%)
Jun 24, 2009 2.190 2.190 2.100 2.170 642,583 +0.02(+0.93%)
Jun 23, 2009 1.970 2.150 1.960 2.150 714,312 +0.20(+10.26%)
Jun 22, 2009 2.200 2.200 1.950 1.950 1,213,170 -0.35(-15.22%)
Jun 19, 2009 2.000 2.300 2.000 2.300 3,035,623 +0.31(+15.58%)
Jun 18, 2009 1.980 1.990 1.880 1.990 751,344 -0.01(-0.50%)
Jun 17, 2009 1.950 2.060 1.850 2.000 1,108,502 +0.05(+2.56%)
Jun 16, 2009 2.020 2.060 1.920 1.950 1,900,598 -0.06(-2.99%)
Jun 15, 2009 2.080 2.100 2.000 2.010 900,041 -0.09(-4.29%)
Jun 12, 2009 2.120 2.180 2.100 2.100 874,685 -0.08(-3.67%)
Jun 11, 2009 2.180 2.220 2.150 2.180 1,124,741 +0.00(+0.00%)
Jun 10, 2009 2.220 2.220 2.150 2.180 844,507 -0.01(-0.46%)
Jun 09, 2009 2.140 2.210 2.090 2.190 1,120,534 +0.09(+4.29%)
Jun 08, 2009 2.150 2.100 2.060 2.100 857,992 -0.06(-2.78%)
Jun 05, 2009 2.180 2.200 2.120 2.160 975,289 -0.04(-1.82%)
Jun 04, 2009 2.220 2.230 2.100 2.200 2,360,743 +0.00(+0.00%)
Jun 03, 2009 2.300 2.300 2.190 2.200 4,500,477 -0.11(-4.76%)
Jun 02, 2009 2.370 2.370 2.270 2.310 7,314,566 -0.22(-8.70%)
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.