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, 2016 5.560 5.710 5.520 5.570 2,298,559 -0.04(-0.71%)
Aug 30, 2016 5.910 6.000 5.500 5.610 1,898,754 -0.33(-5.56%)
Aug 29, 2016 5.950 6.110 5.900 5.940 1,894,724 -0.08(-1.33%)
Aug 26, 2016 6.190 6.290 5.930 6.020 1,855,320 -0.03(-0.50%)
Aug 25, 2016 5.910 6.210 5.850 6.050 1,496,742 +0.14(+2.37%)
Aug 24, 2016 6.280 6.320 5.850 5.910 1,139,561 -0.45(-7.08%)
Aug 23, 2016 6.570 6.630 6.320 6.360 793,053 -0.18(-2.75%)
Aug 22, 2016 6.460 6.560 6.420 6.540 482,680 -0.03(-0.46%)
Aug 19, 2016 6.430 6.680 6.400 6.570 1,069,406 +0.05(+0.77%)
Aug 18, 2016 6.740 6.750 6.500 6.520 1,644,787 -0.16(-2.40%)
Aug 17, 2016 6.660 6.760 6.490 6.680 1,465,651 -0.02(-0.30%)
Aug 16, 2016 6.790 6.790 6.620 6.700 633,071 +0.03(+0.45%)
Aug 15, 2016 6.600 6.770 6.580 6.670 506,151 +0.07(+1.06%)
Aug 12, 2016 6.780 6.870 6.490 6.600 1,329,229 -0.04(-0.60%)
Aug 11, 2016 6.850 6.930 6.595 6.640 1,202,817 -0.22(-3.21%)
Aug 10, 2016 7.130 7.190 6.805 6.860 2,064,656 -0.10(-1.44%)
Aug 09, 2016 7.000 7.080 6.935 6.960 1,277,258 +0.00(+0.00%)
Aug 08, 2016 6.900 7.090 6.850 6.960 846,472 +0.08(+1.16%)
Aug 05, 2016 7.040 7.100 6.810 6.880 1,451,600 -0.35(-4.84%)
Aug 04, 2016 7.350 7.440 7.200 7.230 1,085,509 -0.05(-0.69%)
Aug 03, 2016 7.340 7.350 7.140 7.280 1,688,414 -0.10(-1.36%)
Aug 02, 2016 7.160 7.460 7.150 7.380 1,779,059 +0.35(+4.98%)
Jul 29, 2016 7.030 7.030 7.030 0 +0.46(+7.00%)
Jul 28, 2016 6.630 6.710 6.420 6.570 1,508,111 -0.04(-0.61%)
Jul 27, 2016 6.330 6.640 6.070 6.610 1,995,161 +0.37(+5.93%)
Jul 26, 2016 6.030 6.270 5.970 6.240 1,183,411 +0.29(+4.87%)
Jul 25, 2016 6.090 6.120 5.890 5.950 1,417,013 -0.21(-3.41%)
Jul 22, 2016 6.200 6.260 6.100 6.160 637,755 -0.13(-2.07%)
Jul 21, 2016 6.020 6.370 6.010 6.290 1,169,510 +0.34(+5.71%)
Jul 20, 2016 6.430 6.430 5.890 5.950 2,520,578 -0.60(-9.16%)
Jul 19, 2016 6.760 6.840 6.540 6.550 1,169,763 -0.16(-2.38%)
Jul 18, 2016 6.840 6.910 6.650 6.710 823,416 -0.06(-0.89%)
Jul 15, 2016 6.870 6.990 6.760 6.770 1,240,458 -0.18(-2.59%)
Jul 14, 2016 6.740 7.020 6.700 6.950 1,140,258 +0.04(+0.58%)
Jul 13, 2016 6.890 7.060 6.720 6.910 1,586,223 +0.21(+3.13%)
Jul 12, 2016 7.150 7.150 6.650 6.700 2,206,346 -0.47(-6.56%)
Jul 11, 2016 6.990 7.390 6.980 7.170 1,251,100 -0.08(-1.10%)
Jul 08, 2016 7.305 6.850 7.250 1,782,490 +0.40(+5.84%)
Jul 07, 2016 7.190 7.240 6.810 6.850 2,019,484 -0.05(-0.72%)
Jul 05, 2016 6.680 6.980 6.620 6.900 2,503,373 +0.30(+4.55%)
Jul 04, 2016 6.470 6.790 6.450 6.600 1,211,575 +0.40(+6.45%)
Jun 30, 2016 6.200 6.200 6.200 0 -0.07(-1.12%)
Jun 29, 2016 6.480 6.480 6.220 6.270 3,627,487 -0.20(-3.09%)
Jun 28, 2016 6.590 6.620 6.360 6.470 1,647,433 -0.20(-3.00%)
Jun 27, 2016 6.520 6.690 6.420 6.670 2,428,764 +0.26(+4.06%)
Jun 24, 2016 6.480 6.540 6.170 6.410 2,664,234 +0.55(+9.39%)
Jun 23, 2016 5.880 5.970 5.660 5.860 872,021 -0.01(-0.17%)
Jun 22, 2016 5.780 5.920 5.700 5.870 924,309 +0.11(+1.91%)
Jun 21, 2016 5.750 5.890 5.710 5.760 1,226,877 -0.12(-2.04%)
Jun 20, 2016 5.820 5.920 5.680 5.880 1,975,627 -0.05(-0.84%)
Jun 17, 2016 6.100 6.140 5.820 5.930 5,830,097 -0.08(-1.33%)
Jun 16, 2016 6.440 6.590 5.920 6.010 2,042,539 -0.19(-3.06%)
Jun 15, 2016 5.800 6.250 5.740 6.200 2,023,210 +0.41(+7.08%)
Jun 14, 2016 5.890 5.960 5.770 5.790 1,167,971 -0.04(-0.69%)
Jun 13, 2016 6.090 6.090 5.780 5.830 1,325,998 -0.08(-1.35%)
Jun 10, 2016 5.990 6.100 5.830 5.910 989,192 -0.09(-1.50%)
Jun 09, 2016 5.830 6.030 5.780 6.000 919,820 +0.20(+3.45%)
Jun 08, 2016 5.840 5.980 5.760 5.800 1,687,126 +0.17(+3.02%)
Jun 07, 2016 5.600 5.760 5.580 5.630 1,036,993 -0.13(-2.26%)
Jun 06, 2016 5.650 5.790 5.530 5.760 1,832,028 +0.12(+2.13%)
Jun 03, 2016 5.380 5.680 5.380 5.640 2,370,510 +0.50(+9.73%)
Jun 02, 2016 5.070 5.160 5.010 5.140 1,063,509 +0.06(+1.18%)
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.