Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SEMAFO Inc (OP: SEMFF )

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 (%)
Jan 31, 2006 1.960 2.020 1.960 1.960 2,988 -0.06(-2.97%)
Jan 30, 2006 2.020 2.020 1.990 2.020 37,300 +0.04(+2.02%)
Jan 27, 2006 1.980 1.980 1.962 1.980 75,000 +0.01(+0.51%)
Jan 26, 2006 1.970 1.970 1.970 1.970 500 -0.03(-1.50%)
Jan 25, 2006 2.000 2.020 1.942 2.000 70,050 +0.03(+1.52%)
Jan 24, 2006 1.970 2.000 1.950 1.970 31,950 -0.02(-0.86%)
Jan 23, 2006 1.987 2.004 1.876 1.987 30,600 +0.18(+9.78%)
Jan 20, 2006 1.810 1.867 1.810 1.810 300 +0.07(+4.02%)
Jan 19, 2006 1.740 1.760 1.728 1.740 1,100 -0.05(-2.79%)
Jan 18, 2006 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
Jan 17, 2006 1.790 1.790 1.790 1.790 1,500 +0.09(+5.29%)
Jan 13, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 12, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 11, 2006 1.700 1.700 1.700 1.700 5,000 +0.04(+2.22%)
Jan 10, 2006 1.663 1.690 1.663 1.663 2,000 +0.02(+1.09%)
Jan 09, 2006 1.645 1.657 1.645 1.645 1,500 +0.02(+1.11%)
Jan 06, 2006 1.627 1.627 1.627 1.627 0 +0.00(+0.00%)
Jan 05, 2006 1.627 1.627 1.627 1.627 10,000 -0.07(-4.36%)
Jan 04, 2006 1.713 1.740 1.700 1.701 8,800 -0.01(-0.68%)
Jan 03, 2006 1.713 1.713 1.713 1.713 0 +0.00(+0.00%)
Dec 30, 2005 1.713 1.713 1.693 1.713 15,600 +0.08(+5.07%)
Dec 29, 2005 1.630 1.630 1.625 1.630 6,000 +0.05(+3.16%)
Dec 28, 2005 1.580 1.580 1.580 1.580 500 -0.01(-0.63%)
Dec 23, 2005 1.590 1.590 1.590 1.590 750 +0.14(+9.49%)
Dec 22, 2005 1.500 1.452 1.452 1.452 100 -0.05(-3.20%)
Dec 21, 2005 1.542 1.510 1.480 1.500 13,500 -0.04(-2.71%)
Dec 20, 2005 1.542 1.542 1.542 1.542 0 +0.00(+0.00%)
Dec 19, 2005 1.542 1.560 1.492 1.542 71,200 +0.05(+3.05%)
Dec 16, 2005 1.496 1.496 1.496 1.496 1,000 +0.03(+2.14%)
Dec 15, 2005 1.465 1.465 1.465 1.465 100 -0.03(-2.14%)
Dec 14, 2005 1.497 1.502 1.497 1.497 67,000 -0.05(-3.37%)
Dec 13, 2005 1.549 1.570 1.480 1.549 3,200 +0.02(+1.39%)
Dec 12, 2005 1.528 1.650 1.528 1.528 4,605 -0.04(-2.68%)
Dec 09, 2005 1.570 1.600 1.570 1.570 11,500 -0.04(-2.48%)
Dec 08, 2005 1.610 1.634 1.570 1.610 6,300 +0.05(+3.21%)
Dec 07, 2005 1.560 1.595 1.530 1.560 11,200 +0.04(+2.63%)
Dec 06, 2005 1.520 1.520 1.436 1.520 70,425 +0.08(+5.78%)
Dec 05, 2005 1.437 1.460 1.415 1.437 59,650 +0.05(+3.90%)
Dec 02, 2005 1.383 1.383 1.320 1.383 500 +0.03(+2.07%)
Dec 01, 2005 1.350 1.375 1.355 1.355 18,800 +0.00(+0.37%)
Nov 30, 2005 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Nov 29, 2005 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Nov 28, 2005 1.350 1.350 1.350 1.350 1,500 -0.15(-10.00%)
Nov 25, 2005 1.500 1.500 1.500 1.500 500 +0.08(+5.63%)
Nov 23, 2005 1.420 1.420 1.420 1.420 3,300 -0.01(-0.35%)
Nov 22, 2005 1.425 1.425 1.425 1.425 0 +0.00(+0.00%)
Nov 21, 2005 1.425 1.425 1.425 1.425 0 +0.00(+0.00%)
Nov 18, 2005 1.425 1.425 1.425 1.425 1,000 +0.08(+6.11%)
Nov 17, 2005 1.343 1.343 1.343 1.343 0 +0.00(+0.00%)
Nov 16, 2005 1.343 1.343 1.343 1.343 0 +0.00(+0.00%)
Nov 15, 2005 1.343 1.343 1.343 1.343 2,000 +0.02(+1.82%)
Nov 14, 2005 1.319 1.319 1.319 1.319 2,000 -0.03(-2.30%)
Nov 11, 2005 1.350 1.350 1.350 1.350 3,000 +0.03(+2.27%)
Nov 10, 2005 1.320 1.320 1.320 1.320 0 +0.00(+0.00%)
Nov 09, 2005 1.320 1.320 1.320 1.320 0 +0.00(+0.00%)
Nov 08, 2005 1.318 1.330 1.320 1.320 1,700 +0.00(+0.17%)
Nov 07, 2005 1.318 1.318 1.318 1.318 100 -0.03(-2.03%)
Nov 04, 2005 1.345 1.345 1.345 1.345 0 +0.00(+0.00%)
Nov 03, 2005 1.345 1.345 1.345 1.345 1,500 +0.07(+5.91%)
Nov 02, 2005 1.270 1.270 1.250 1.270 1,100 -0.04(-3.27%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.