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, 2014 4.840 4.840 4.840 0 -0.01(-0.21%)
Aug 28, 2014 4.920 4.980 4.820 4.850 866,276 -0.01(-0.21%)
Aug 27, 2014 4.910 4.920 4.810 4.860 577,216 -0.05(-1.02%)
Aug 26, 2014 4.980 4.990 4.890 4.910 743,827 +0.04(+0.82%)
Aug 25, 2014 5.040 5.060 4.870 4.870 525,336 -0.20(-3.94%)
Aug 22, 2014 4.950 5.130 4.940 5.070 939,207 +0.16(+3.26%)
Aug 21, 2014 5.090 5.140 4.900 4.910 992,878 -0.31(-5.94%)
Aug 20, 2014 5.140 5.370 5.140 5.220 744,380 +0.05(+0.97%)
Aug 19, 2014 5.180 5.190 5.100 5.170 438,541 -0.02(-0.39%)
Aug 18, 2014 5.090 5.240 5.050 5.190 478,146 +0.09(+1.76%)
Aug 15, 2014 4.980 5.150 4.960 5.100 882,167 -0.01(-0.20%)
Aug 14, 2014 5.120 5.250 5.050 5.110 1,261,666 -0.02(-0.39%)
Aug 13, 2014 5.230 5.240 5.110 5.130 992,315 -0.06(-1.16%)
Aug 12, 2014 5.190 5.330 5.160 5.190 1,351,386 +0.01(+0.19%)
Aug 11, 2014 5.280 5.300 5.140 5.180 2,505,985 -0.12(-2.26%)
Aug 08, 2014 5.250 5.305 5.210 5.300 1,490,262 +0.00(+0.00%)
Aug 07, 2014 4.850 5.480 4.850 5.300 4,858,364 +0.47(+9.73%)
Aug 06, 2014 4.720 4.860 4.650 4.830 1,231,539 +0.20(+4.32%)
Aug 05, 2014 4.590 4.670 4.340 4.630 1,458,545 -0.02(-0.43%)
Aug 01, 2014 4.650 4.650 4.650 0 -0.06(-1.27%)
Jul 31, 2014 4.790 4.840 4.690 4.710 677,328 -0.16(-3.29%)
Jul 30, 2014 4.810 4.890 4.700 4.870 647,122 +0.01(+0.21%)
Jul 29, 2014 4.910 4.930 4.810 4.860 813,015 -0.03(-0.61%)
Jul 28, 2014 4.790 4.900 4.710 4.890 860,219 +0.07(+1.45%)
Jul 25, 2014 4.510 4.820 4.510 4.820 886,609 +0.33(+7.35%)
Jul 24, 2014 4.660 4.690 4.400 4.490 662,731 -0.19(-4.06%)
Jul 23, 2014 4.800 4.840 4.630 4.680 619,899 -0.11(-2.30%)
Jul 22, 2014 4.870 4.910 4.770 4.790 404,126 -0.12(-2.44%)
Jul 21, 2014 4.830 4.910 4.790 4.910 529,897 +0.11(+2.29%)
Jul 18, 2014 4.700 4.820 4.660 4.800 931,216 -0.03(-0.62%)
Jul 17, 2014 4.550 4.830 4.540 4.830 1,078,820 +0.33(+7.33%)
Jul 16, 2014 4.620 4.620 4.440 4.500 1,046,859 -0.01(-0.22%)
Jul 15, 2014 4.620 4.720 4.400 4.510 1,139,623 -0.12(-2.59%)
Jul 14, 2014 4.620 4.740 4.580 4.630 1,205,598 -0.22(-4.54%)
Jul 11, 2014 4.850 4.900 4.670 4.850 1,203,049 +0.06(+1.25%)
Jul 10, 2014 5.050 5.100 4.750 4.790 2,306,887 -0.16(-3.23%)
Jul 09, 2014 4.900 4.980 4.870 4.950 1,128,979 +0.09(+1.85%)
Jul 08, 2014 4.870 4.890 4.660 4.860 1,306,981 +0.02(+0.41%)
Jul 07, 2014 4.770 4.900 4.740 4.840 1,174,393 -0.01(-0.21%)
Jul 04, 2014 4.860 4.880 4.820 4.850 179,642 -0.05(-1.02%)
Jul 03, 2014 4.830 4.960 4.740 4.900 642,658 -0.02(-0.41%)
Jul 02, 2014 4.950 5.000 4.900 4.920 1,939,590 -0.09(-1.80%)
Jun 30, 2014 5.010 5.010 5.010 0 +0.12(+2.45%)
Jun 27, 2014 4.960 5.010 4.850 4.890 3,390,599 -0.06(-1.21%)
Jun 26, 2014 4.990 5.040 4.920 4.950 1,293,172 -0.10(-1.98%)
Jun 25, 2014 5.020 5.110 4.900 5.050 3,105,843 +0.00(+0.00%)
Jun 24, 2014 5.050 5.310 5.020 5.050 5,843,888 +0.05(+1.00%)
Jun 23, 2014 4.880 5.040 4.820 5.000 1,454,247 +0.11(+2.25%)
Jun 20, 2014 4.950 5.100 4.840 4.890 3,554,763 -0.16(-3.17%)
Jun 19, 2014 4.810 5.080 4.800 5.050 3,110,379 +0.30(+6.32%)
Jun 18, 2014 4.390 4.750 4.380 4.750 1,633,536 +0.30(+6.74%)
Jun 17, 2014 4.470 4.555 4.365 4.450 1,866,195 -0.10(-2.20%)
Jun 16, 2014 4.710 4.710 4.530 4.550 1,393,246 -0.16(-3.40%)
Jun 13, 2014 4.500 4.725 4.450 4.710 1,866,193 +0.19(+4.20%)
Jun 12, 2014 4.220 4.540 4.220 4.520 3,756,192 +0.31(+7.36%)
Jun 11, 2014 4.040 4.210 4.000 4.210 1,902,512 +0.20(+4.99%)
Jun 10, 2014 3.890 4.010 3.860 4.010 4,267,559 +0.21(+5.53%)
Jun 06, 2014 3.730 3.835 3.660 3.800 809,442 +0.10(+2.70%)
Jun 05, 2014 3.640 3.850 3.630 3.700 1,392,825 +0.10(+2.78%)
Jun 04, 2014 3.600 3.660 3.550 3.600 890,295 +0.01(+0.28%)
Jun 03, 2014 3.630 3.630 3.460 3.590 1,140,524 -0.04(-1.10%)
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.