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, 2011 8.010 8.240 7.920 8.130 464,278 +0.11(+1.37%)
Aug 30, 2011 8.100 8.100 7.920 8.020 693,660 +0.09(+1.13%)
Aug 29, 2011 8.010 8.080 7.840 7.930 355,452 -0.07(-0.88%)
Aug 26, 2011 8.080 8.200 7.910 8.000 793,706 -0.15(-1.84%)
Aug 25, 2011 7.850 8.180 7.790 8.150 440,137 +0.17(+2.13%)
Aug 24, 2011 8.350 8.480 7.880 7.980 613,250 -0.38(-4.55%)
Aug 23, 2011 8.300 8.430 8.130 8.360 1,078,640 +0.06(+0.72%)
Aug 22, 2011 7.900 8.340 7.880 8.300 731,920 +0.45(+5.73%)
Aug 19, 2011 7.780 8.040 7.780 7.850 587,204 -0.01(-0.13%)
Aug 18, 2011 8.180 8.190 7.780 7.860 1,932,563 -0.16(-2.00%)
Aug 17, 2011 8.230 8.350 8.010 8.020 894,364 -0.22(-2.67%)
Aug 16, 2011 8.360 8.430 8.170 8.240 883,954 -0.11(-1.32%)
Aug 15, 2011 8.260 8.390 8.140 8.350 891,064 +0.18(+2.20%)
Aug 12, 2011 8.460 8.460 8.070 8.170 836,843 -0.32(-3.77%)
Aug 11, 2011 8.700 9.150 8.040 8.490 1,515,643 -0.17(-1.96%)
Aug 10, 2011 8.690 8.720 8.390 8.660 1,136,848 +0.15(+1.76%)
Aug 09, 2011 8.240 8.530 8.160 8.510 2,267,447 +0.34(+4.16%)
Aug 08, 2011 7.070 8.190 7.070 8.170 2,590,809 +0.63(+8.36%)
Aug 05, 2011 7.890 7.950 7.210 7.540 1,041,378 -0.44(-5.51%)
Aug 04, 2011 8.630 8.690 7.910 7.980 1,140,228 -0.70(-8.06%)
Aug 03, 2011 8.970 9.040 8.620 8.680 674,523 -0.25(-2.80%)
Aug 02, 2011 8.650 8.980 8.600 8.930 1,625,524 +0.40(+4.69%)
Jul 29, 2011 8.690 8.750 8.520 8.530 506,009 -0.20(-2.29%)
Jul 28, 2011 8.530 8.800 8.510 8.730 1,641,818 +0.16(+1.87%)
Jul 27, 2011 8.720 8.850 8.570 8.570 862,989 -0.16(-1.83%)
Jul 26, 2011 8.710 8.840 8.690 8.730 363,980 -0.04(-0.46%)
Jul 25, 2011 9.000 9.100 8.710 8.770 612,121 -0.15(-1.68%)
Jul 22, 2011 8.640 8.950 8.900 8.920 777,288 +0.33(+3.84%)
Jul 21, 2011 8.800 8.820 8.490 8.590 738,119 -0.16(-1.83%)
Jul 20, 2011 8.630 8.920 8.590 8.750 651,094 +0.03(+0.34%)
Jul 19, 2011 9.000 9.000 8.680 8.720 1,876,644 -0.24(-2.68%)
Jul 18, 2011 8.930 9.100 8.700 8.960 1,820,987 +0.23(+2.63%)
Jul 15, 2011 8.360 8.760 8.360 8.730 1,038,549 +0.26(+3.07%)
Jul 14, 2011 8.450 8.590 8.370 8.470 1,706,876 +0.02(+0.24%)
Jul 13, 2011 8.160 8.520 8.080 8.450 1,412,058 +0.46(+5.76%)
Jul 12, 2011 7.720 8.050 7.620 7.990 1,264,051 +0.19(+2.44%)
Jul 11, 2011 8.110 8.150 7.800 7.800 509,130 -0.27(-3.35%)
Jul 08, 2011 8.220 8.300 7.990 8.070 594,109 -0.17(-2.06%)
Jul 07, 2011 8.280 8.350 8.180 8.240 720,847 +0.07(+0.86%)
Jul 06, 2011 8.000 8.240 7.930 8.170 2,497,876 +0.33(+4.21%)
Jul 05, 2011 7.610 8.090 7.610 7.840 3,271,527 +0.30(+3.98%)
Jul 04, 2011 7.400 7.610 7.380 7.540 1,117,809 +0.15(+2.03%)
Jun 30, 2011 7.430 7.460 7.270 7.390 843,465 +0.14(+1.93%)
Jun 29, 2011 7.240 7.470 7.190 7.250 1,058,527 +0.12(+1.68%)
Jun 28, 2011 7.150 7.300 7.030 7.130 1,074,466 +0.00(+0.00%)
Jun 27, 2011 7.090 7.460 7.060 7.130 736,474 +0.04(+0.56%)
Jun 24, 2011 7.060 7.140 6.990 7.090 521,456 -0.07(-0.98%)
Jun 23, 2011 7.190 7.190 6.930 7.160 928,528 -0.17(-2.32%)
Jun 22, 2011 7.740 7.740 7.260 7.330 1,216,571 -0.13(-1.74%)
Jun 21, 2011 6.760 7.710 6.700 7.460 2,173,812 +0.85(+12.86%)
Jun 20, 2011 6.840 6.740 6.590 6.610 4,289,555 -0.17(-2.51%)
Jun 17, 2011 6.840 6.990 6.760 6.780 3,381,762 -0.03(-0.44%)
Jun 16, 2011 6.910 6.930 6.680 6.810 1,714,378 -0.12(-1.73%)
Jun 15, 2011 7.080 7.180 6.890 6.930 1,894,177 -0.12(-1.70%)
Jun 14, 2011 7.120 7.320 7.030 7.050 1,735,022 -0.10(-1.40%)
Jun 13, 2011 7.450 7.450 7.020 7.150 1,119,411 -0.27(-3.64%)
Jun 10, 2011 7.740 7.740 7.390 7.420 1,216,071 -0.34(-4.38%)
Jun 09, 2011 7.600 7.810 7.420 7.760 1,220,602 +0.08(+1.04%)
Jun 08, 2011 7.770 7.800 7.550 7.680 755,026 -0.15(-1.92%)
Jun 07, 2011 7.830 8.020 7.750 7.830 810,506 -0.03(-0.38%)
Jun 06, 2011 8.010 8.100 7.860 7.860 757,098 -0.22(-2.72%)
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.