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 (%)
May 29, 2009 2.400 2.500 2.250 2.500 14,525,894 +0.17(+7.30%)
May 28, 2009 2.300 2.420 2.270 2.330 1,370,736 +0.03(+1.30%)
May 27, 2009 2.260 2.300 2.220 2.300 440,851 +0.01(+0.44%)
May 26, 2009 2.390 2.390 2.220 2.290 747,902 -0.10(-4.18%)
May 25, 2009 2.400 2.430 2.360 2.390 290,104 -0.02(-0.83%)
May 22, 2009 2.320 2.450 2.320 2.410 671,450 +0.10(+4.33%)
May 21, 2009 2.240 2.350 2.130 2.310 731,657 +0.07(+3.12%)
May 20, 2009 2.190 2.270 2.180 2.240 893,480 +0.08(+3.70%)
May 19, 2009 2.160 2.190 2.140 2.160 884,517 +0.03(+1.41%)
May 15, 2009 2.110 2.170 2.100 2.130 276,847 +0.01(+0.47%)
May 14, 2009 2.110 2.120 2.080 2.120 257,707 -0.03(-1.40%)
May 13, 2009 2.140 2.200 2.040 2.150 1,296,157 +0.05(+2.38%)
May 12, 2009 2.120 2.200 2.070 2.100 536,480 +0.04(+1.94%)
May 11, 2009 2.060 2.160 2.050 2.060 382,854 -0.10(-4.63%)
May 08, 2009 2.100 2.160 2.050 2.160 831,538 +0.06(+2.86%)
May 07, 2009 1.950 2.100 1.930 2.100 962,665 +0.21(+11.11%)
May 06, 2009 1.910 1.950 1.890 1.890 572,999 +0.02(+1.07%)
May 05, 2009 1.900 1.930 1.840 1.870 885,065 +0.01(+0.54%)
May 04, 2009 1.880 1.880 1.850 1.860 1,367,129 +0.03(+1.64%)
May 01, 2009 1.840 1.890 1.810 1.830 480,938 -0.01(-0.54%)
Apr 30, 2009 1.860 1.890 1.810 1.840 362,404 -0.07(-3.66%)
Apr 29, 2009 1.980 2.020 1.900 1.910 372,083 -0.02(-1.04%)
Apr 28, 2009 1.950 2.000 1.920 1.930 412,072 -0.15(-7.21%)
Apr 27, 2009 1.970 2.090 1.910 2.080 761,045 +0.09(+4.52%)
Apr 24, 2009 1.870 1.990 1.830 1.990 1,045,148 +0.16(+8.74%)
Apr 23, 2009 1.770 1.870 1.770 1.830 1,375,216 +0.04(+2.23%)
Apr 22, 2009 1.850 1.850 1.770 1.790 1,303,530 -0.03(-1.65%)
Apr 21, 2009 1.860 1.950 1.770 1.820 999,445 -0.03(-1.62%)
Apr 20, 2009 1.750 1.920 1.750 1.850 422,403 +0.10(+5.71%)
Apr 17, 2009 1.830 1.860 1.720 1.750 797,996 -0.08(-4.37%)
Apr 16, 2009 1.880 1.920 1.830 1.830 1,419,715 -0.03(-1.61%)
Apr 15, 2009 1.870 1.910 1.850 1.860 278,835 +0.01(+0.54%)
Apr 14, 2009 1.890 1.900 1.840 1.850 309,837 -0.03(-1.60%)
Apr 13, 2009 1.920 1.960 1.850 1.880 561,202 +0.02(+1.08%)
Apr 09, 2009 1.850 2.330 1.820 1.860 820,519 +0.00(+0.00%)
Apr 08, 2009 1.900 2.330 1.840 1.860 1,078,503 -0.03(-1.59%)
Apr 07, 2009 1.870 2.000 1.840 1.890 650,721 +0.05(+2.72%)
Apr 06, 2009 1.910 2.000 1.840 1.840 1,877,242 -0.16(-8.00%)
Apr 03, 2009 2.100 2.330 2.000 2.000 1,174,247 -0.17(-7.83%)
Apr 02, 2009 2.170 2.200 2.170 2.170 1,360,767 -0.03(-1.36%)
Apr 01, 2009 2.050 2.200 2.030 2.200 1,661,530 +0.17(+8.37%)
Mar 31, 2009 2.070 2.040 2.030 2.030 1,792,065 -0.01(-0.49%)
Mar 30, 2009 2.080 2.330 2.040 2.040 1,323,805 -0.20(-8.93%)
Mar 26, 2009 2.350 2.320 2.230 2.240 1,545,615 -0.08(-3.45%)
Mar 25, 2009 2.230 2.330 2.240 2.320 1,894,175 +0.08(+3.57%)
Mar 24, 2009 2.090 2.240 2.240 2.240 2,005,389 +0.12(+5.66%)
Mar 23, 2009 2.070 2.160 2.080 2.120 1,120,220 +0.04(+1.92%)
Mar 20, 2009 2.090 2.080 2.080 2.080 842,783 +0.00(+0.00%)
Mar 19, 2009 1.990 2.090 1.930 2.080 1,349,525 +0.15(+7.77%)
Mar 18, 2009 1.890 1.980 1.900 1.930 1,841,736 +0.03(+1.58%)
Mar 17, 2009 1.880 1.900 1.880 1.900 973,243 +0.02(+1.06%)
Mar 16, 2009 1.890 1.910 1.850 1.880 375,241 -0.01(-0.53%)
Mar 13, 2009 1.940 1.970 1.870 1.890 426,266 -0.01(-0.53%)
Mar 12, 2009 1.970 2.020 1.900 1.900 422,111 -0.03(-1.55%)
Mar 11, 2009 1.780 1.960 1.780 1.930 608,688 +0.13(+7.22%)
Mar 10, 2009 1.940 1.940 1.790 1.800 806,861 -0.14(-7.22%)
Mar 09, 2009 2.070 2.070 1.910 1.940 486,163 -0.15(-7.18%)
Mar 06, 2009 2.070 2.130 2.020 2.090 1,647,523 +0.01(+0.48%)
Mar 05, 2009 1.780 2.080 1.780 2.080 1,609,360 +0.30(+16.85%)
Mar 04, 2009 1.720 1.800 1.720 1.780 449,611 +0.02(+1.14%)
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.