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 30, 2013 2.210 2.210 2.210 0 -0.07(-3.07%)
Aug 29, 2013 2.280 2.330 2.220 2.280 1,124,493 +0.00(+0.00%)
Aug 28, 2013 2.310 2.460 2.280 2.280 3,337,161 +0.00(+0.00%)
Aug 27, 2013 2.430 2.440 2.260 2.280 1,564,303 -0.08(-3.39%)
Aug 26, 2013 2.470 2.540 2.330 2.360 2,163,966 -0.13(-5.22%)
Aug 23, 2013 2.310 2.490 2.310 2.490 1,556,913 +0.16(+6.87%)
Aug 22, 2013 2.320 2.420 2.300 2.330 1,194,515 +0.03(+1.30%)
Aug 21, 2013 2.420 2.420 2.200 2.300 2,001,387 -0.19(-7.63%)
Aug 20, 2013 2.210 2.500 2.200 2.490 3,237,685 +0.29(+13.18%)
Aug 19, 2013 2.200 2.260 2.180 2.200 1,213,608 -0.01(-0.45%)
Aug 16, 2013 2.300 2.370 2.180 2.210 2,027,003 -0.06(-2.64%)
Aug 15, 2013 2.040 2.290 2.020 2.270 3,525,515 +0.19(+9.13%)
Aug 14, 2013 1.950 2.100 1.950 2.080 1,958,675 +0.08(+4.00%)
Aug 13, 2013 1.990 2.030 1.920 2.000 938,594 -0.02(-0.99%)
Aug 12, 2013 1.960 2.040 1.920 2.020 1,449,584 +0.13(+6.88%)
Aug 09, 2013 1.780 1.910 1.770 1.890 1,104,180 +0.07(+3.85%)
Aug 08, 2013 1.700 1.820 1.700 1.820 1,140,748 +0.16(+9.64%)
Aug 07, 2013 1.610 1.685 1.610 1.660 784,458 +0.07(+4.40%)
Aug 06, 2013 1.620 1.750 1.560 1.590 1,430,125 -0.16(-9.14%)
Aug 02, 2013 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 01, 2013 1.840 1.840 1.720 1.750 349,058 -0.06(-3.31%)
Jul 31, 2013 1.860 1.890 1.700 1.810 1,026,040 -0.05(-2.69%)
Jul 30, 2013 1.890 1.890 1.830 1.860 285,013 -0.05(-2.62%)
Jul 29, 2013 1.890 1.910 1.860 1.910 368,159 -0.03(-1.55%)
Jul 26, 2013 1.890 1.950 1.840 1.940 824,164 +0.01(+0.52%)
Jul 25, 2013 1.900 1.950 1.880 1.930 728,399 +0.00(+0.00%)
Jul 24, 2013 1.940 1.970 1.860 1.930 994,760 -0.05(-2.53%)
Jul 23, 2013 1.900 1.990 1.870 1.980 1,117,633 +0.08(+4.21%)
Jul 22, 2013 1.880 1.920 1.850 1.900 2,016,377 +0.08(+4.40%)
Jul 19, 2013 1.720 1.850 1.690 1.820 977,739 +0.13(+7.69%)
Jul 18, 2013 1.770 1.770 1.680 1.690 748,045 -0.07(-3.98%)
Jul 17, 2013 1.800 1.800 1.680 1.760 952,513 -0.03(-1.68%)
Jul 16, 2013 1.740 1.790 1.680 1.790 1,942,058 +0.04(+2.29%)
Jul 15, 2013 1.620 1.750 1.600 1.750 415,639 +0.12(+7.36%)
Jul 12, 2013 1.680 1.680 1.610 1.630 410,543 -0.06(-3.55%)
Jul 11, 2013 1.640 1.690 1.600 1.690 595,655 +0.16(+10.46%)
Jul 10, 2013 1.480 1.550 1.460 1.530 369,672 +0.04(+2.68%)
Jul 09, 2013 1.470 1.520 1.450 1.490 234,635 +0.04(+2.76%)
Jul 08, 2013 1.500 1.510 1.450 1.450 366,011 +0.00(+0.00%)
Jul 05, 2013 1.410 1.490 1.400 1.450 595,273 -0.06(-3.97%)
Jul 04, 2013 1.560 1.580 1.510 1.510 94,313 -0.05(-3.21%)
Jul 03, 2013 1.540 1.600 1.540 1.560 258,105 +0.03(+1.96%)
Jul 02, 2013 1.610 1.650 1.500 1.530 675,948 -0.02(-1.29%)
Jun 28, 2013 1.550 1.550 1.550 0 +0.16(+11.51%)
Jun 27, 2013 1.310 1.400 1.300 1.390 1,186,383 +0.08(+6.11%)
Jun 26, 2013 1.260 1.340 1.230 1.310 1,302,545 -0.08(-5.76%)
Jun 25, 2013 1.300 1.400 1.300 1.390 1,291,664 +0.10(+7.75%)
Jun 24, 2013 1.380 1.410 1.290 1.290 1,306,916 -0.10(-7.19%)
Jun 21, 2013 1.480 1.510 1.390 1.390 2,256,286 -0.07(-4.79%)
Jun 20, 2013 1.550 1.580 1.425 1.460 1,407,529 -0.16(-9.88%)
Jun 19, 2013 1.700 1.750 1.620 1.620 726,970 -0.08(-4.71%)
Jun 18, 2013 1.750 1.770 1.700 1.700 631,970 -0.04(-2.30%)
Jun 17, 2013 1.890 1.890 1.720 1.740 1,392,920 -0.15(-7.94%)
Jun 14, 2013 1.900 1.930 1.860 1.890 420,237 +0.03(+1.61%)
Jun 13, 2013 1.850 1.940 1.840 1.860 684,508 -0.06(-3.12%)
Jun 12, 2013 1.920 1.990 1.910 1.920 998,739 -0.01(-0.52%)
Jun 11, 2013 2.020 2.050 1.930 1.930 794,642 -0.15(-7.21%)
Jun 10, 2013 2.040 2.110 2.000 2.080 396,415 +0.04(+1.96%)
Jun 07, 2013 2.120 2.140 2.040 2.040 1,109,279 -0.13(-5.99%)
Jun 06, 2013 2.100 2.180 2.060 2.170 1,495,135 +0.06(+2.84%)
Jun 05, 2013 2.100 2.120 2.040 2.110 1,494,573 +0.03(+1.44%)
Jun 04, 2013 1.950 2.100 1.920 2.080 2,251,583 +0.06(+2.97%)
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.