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, 2012 3.720 3.720 3.720 0 +0.17(+4.79%)
Aug 30, 2012 3.690 3.690 3.550 3.550 1,127,568 -0.13(-3.53%)
Aug 29, 2012 3.510 3.680 3.510 3.680 2,119,813 +0.07(+1.94%)
Aug 27, 2012 3.750 3.750 3.590 3.610 865,203 -0.12(-3.22%)
Aug 24, 2012 3.680 3.830 3.580 3.730 1,114,625 +0.08(+2.19%)
Aug 23, 2012 3.640 3.700 3.590 3.650 1,478,480 +0.10(+2.82%)
Aug 22, 2012 3.500 3.610 3.410 3.550 2,081,799 +0.12(+3.50%)
Aug 21, 2012 3.540 3.540 3.410 3.430 2,137,854 +0.02(+0.59%)
Aug 20, 2012 3.610 3.610 3.390 3.410 1,224,864 -0.23(-6.32%)
Aug 17, 2012 3.670 3.700 3.620 3.640 670,073 -0.06(-1.62%)
Aug 16, 2012 3.530 3.730 3.520 3.700 778,155 +0.20(+5.71%)
Aug 15, 2012 3.500 3.580 3.460 3.500 443,383 -0.02(-0.57%)
Aug 14, 2012 3.650 3.670 3.510 3.520 665,575 -0.18(-4.86%)
Aug 13, 2012 3.840 3.950 3.660 3.700 1,317,619 -0.05(-1.33%)
Aug 11, 2012 3.460 3.750 3.450 3.750 1,919,280 +0.00(+0.00%)
Aug 10, 2012 3.460 3.750 3.450 3.750 1,919,280 +0.29(+8.38%)
Aug 09, 2012 3.320 3.530 3.320 3.460 984,604 +0.10(+2.98%)
Aug 08, 2012 3.200 3.620 3.200 3.360 2,874,777 +0.20(+6.33%)
Aug 07, 2012 3.120 3.250 3.100 3.160 769,785 +0.11(+3.61%)
Aug 03, 2012 3.050 3.050 3.050 0 +0.02(+0.66%)
Aug 02, 2012 3.050 3.100 3.000 3.030 627,818 -0.03(-0.98%)
Aug 01, 2012 3.150 3.170 3.010 3.060 882,137 -0.10(-3.16%)
Jul 31, 2012 3.220 3.220 3.120 3.160 373,322 -0.01(-0.32%)
Jul 30, 2012 3.270 3.320 3.160 3.170 459,476 -0.10(-3.06%)
Jul 27, 2012 3.220 3.420 3.200 3.270 833,527 +0.05(+1.55%)
Jul 26, 2012 3.120 3.230 3.060 3.220 724,131 +0.12(+3.87%)
Jul 25, 2012 3.130 3.150 2.950 3.100 3,006,829 +0.05(+1.64%)
Jul 24, 2012 3.200 3.230 3.010 3.050 835,825 -0.12(-3.79%)
Jul 23, 2012 3.100 3.210 2.920 3.170 1,647,939 -0.01(-0.31%)
Jul 20, 2012 3.260 3.270 3.150 3.180 1,178,709 -0.09(-2.75%)
Jul 19, 2012 3.340 3.350 3.260 3.270 486,887 -0.02(-0.61%)
Jul 18, 2012 3.460 3.460 3.250 3.290 1,791,921 -0.11(-3.24%)
Jul 17, 2012 3.300 3.400 3.230 3.400 1,094,576 +0.02(+0.59%)
Jul 16, 2012 3.560 3.560 3.350 3.380 1,283,296 -0.10(-2.87%)
Jul 13, 2012 3.400 3.580 3.400 3.480 3,232,990 +0.09(+2.65%)
Jul 12, 2012 4.000 4.000 3.240 3.390 10,543,675 -0.96(-22.07%)
Jul 11, 2012 5.260 5.430 4.320 4.350 3,684,062 -0.91(-17.30%)
Jul 10, 2012 5.600 5.640 5.250 5.260 855,331 -0.25(-4.54%)
Jul 09, 2012 5.550 5.640 5.360 5.510 1,134,010 -0.04(-0.72%)
Jul 06, 2012 5.360 5.640 5.340 5.550 2,029,097 +0.05(+0.91%)
Jul 05, 2012 5.370 5.530 5.210 5.500 1,468,276 +0.09(+1.66%)
Jul 04, 2012 5.020 5.420 5.020 5.410 514,693 +0.26(+5.05%)
Jul 03, 2012 4.840 5.150 5.010 5.150 2,450,727 +0.48(+10.28%)
Jun 29, 2012 4.670 4.670 4.670 0 +0.02(+0.43%)
Jun 28, 2012 4.990 5.010 4.470 4.650 798,312 -0.35(-7.00%)
Jun 27, 2012 4.970 5.050 4.950 5.000 1,144,814 -0.02(-0.40%)
Jun 26, 2012 5.050 5.180 4.970 5.020 837,923 -0.03(-0.59%)
Jun 25, 2012 5.050 5.170 4.950 5.050 743,361 +0.00(+0.00%)
Jun 22, 2012 5.080 5.150 4.960 5.050 1,168,311 +0.00(+0.00%)
Jun 21, 2012 5.400 5.400 5.050 5.050 1,183,768 -0.38(-7.00%)
Jun 20, 2012 5.320 5.630 5.310 5.430 1,233,749 +0.07(+1.31%)
Jun 19, 2012 5.230 5.650 5.230 5.360 1,720,523 +0.11(+2.10%)
Jun 18, 2012 5.060 5.300 5.040 5.250 1,289,784 +0.19(+3.75%)
Jun 15, 2012 5.220 5.250 5.020 5.060 1,419,312 -0.17(-3.25%)
Jun 14, 2012 5.460 5.540 5.190 5.230 2,246,559 -0.22(-4.04%)
Jun 13, 2012 5.710 5.720 5.450 5.450 661,094 -0.19(-3.37%)
Jun 12, 2012 5.700 5.810 5.560 5.640 1,075,224 -0.06(-1.05%)
Jun 11, 2012 5.830 5.870 5.560 5.700 751,011 -0.09(-1.55%)
Jun 08, 2012 5.520 5.800 5.520 5.790 647,554 +0.13(+2.30%)
Jun 07, 2012 6.070 6.070 5.580 5.660 663,598 -0.34(-5.67%)
Jun 06, 2012 6.220 6.280 5.910 6.000 1,387,645 -0.08(-1.32%)
Jun 05, 2012 6.000 6.100 5.960 6.080 781,782 +0.06(+1.00%)
Jun 04, 2012 5.950 6.020 5.730 6.020 594,999 +0.09(+1.52%)
Jun 02, 2012 5.350 6.100 5.350 5.930 1,999,676 +0.00(+0.00%)
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.