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, 2018 2.930 2.960 2.830 2.947 13,550 +0.01(+0.25%)
Jan 30, 2018 3.000 2.920 2.940 8,100 -0.06(-2.00%)
Jan 29, 2018 3.138 3.138 2.970 3.000 24,295 -0.12(-3.88%)
Jan 26, 2018 3.116 3.171 3.080 3.121 14,105 -0.03(-1.08%)
Jan 25, 2018 3.233 3.270 3.130 3.155 16,922 -0.08(-2.45%)
Jan 24, 2018 3.330 3.330 3.230 3.234 12,010 +0.09(+3.00%)
Jan 23, 2018 3.030 3.144 3.030 3.140 19,345 +0.10(+3.29%)
Jan 22, 2018 3.080 3.080 3.030 3.040 14,516 -0.04(-1.21%)
Jan 19, 2018 3.100 3.139 3.060 3.077 5,496 +0.02(+0.56%)
Jan 18, 2018 3.121 3.141 3.060 3.060 11,340 -0.08(-2.55%)
Jan 17, 2018 3.111 3.190 3.093 3.140 54,495 +0.04(+1.21%)
Jan 16, 2018 3.100 3.135 3.030 3.102 16,087 +0.09(+3.07%)
Jan 12, 2018 3.010 3.010 3.010 0 +0.17(+5.95%)
Jan 11, 2018 2.974 2.978 2.841 2.841 25,113 -0.06(-2.22%)
Jan 10, 2018 2.900 2.910 2.884 2.905 4,825 +0.07(+2.30%)
Jan 09, 2018 2.890 2.890 2.840 2.840 22,873 -0.08(-2.74%)
Jan 08, 2018 2.922 2.922 2.890 2.920 20,720 +0.02(+0.69%)
Jan 05, 2018 2.950 2.975 2.900 2.900 13,325 -0.04(-1.36%)
Jan 04, 2018 2.890 2.940 2.890 2.940 68,050 +0.02(+0.66%)
Jan 03, 2018 2.973 2.973 2.910 2.921 68,361 -0.06(-1.96%)
Jan 02, 2018 2.900 2.980 2.900 2.979 13,890 +0.16(+5.65%)
Dec 29, 2017 2.820 2.820 2.820 0 +0.01(+0.36%)
Dec 28, 2017 2.800 2.820 2.800 2.810 1,000 -0.05(-1.75%)
Dec 27, 2017 2.873 2.880 2.844 2.860 40,550 +0.01(+0.35%)
Dec 26, 2017 2.810 2.850 2.810 2.850 700 +0.04(+1.42%)
Dec 22, 2017 2.740 2.813 2.740 2.810 11,435 +0.07(+2.55%)
Dec 21, 2017 2.700 2.740 2.700 2.740 8,900 -0.01(-0.50%)
Dec 20, 2017 2.630 2.754 2.630 2.754 4,250 +0.16(+5.99%)
Dec 19, 2017 2.599 2.599 2.598 2.598 7,040 -0.05(-1.95%)
Dec 18, 2017 2.530 2.650 2.530 2.650 1,500 +0.06(+2.36%)
Dec 15, 2017 2.700 2.700 2.577 2.589 27,476 -0.12(-4.47%)
Dec 14, 2017 2.640 2.710 2.640 2.710 8,200 +0.09(+3.44%)
Dec 13, 2017 2.600 2.650 2.600 2.620 10,900 +0.03(+1.06%)
Dec 12, 2017 2.520 2.592 2.520 2.592 20,350 +0.06(+2.47%)
Dec 11, 2017 2.442 2.530 2.442 2.530 300 +0.12(+5.20%)
Dec 07, 2017 2.405 2.405 2.405 0 -0.10(-4.18%)
Dec 06, 2017 2.461 2.510 2.460 2.510 10,900 +0.07(+2.83%)
Dec 05, 2017 2.430 2.441 2.420 2.441 6,400 -0.01(-0.37%)
Dec 04, 2017 2.440 2.455 2.440 2.450 2,988 -0.04(-1.57%)
Dec 01, 2017 2.489 2.489 2.489 2.489 4,500 +0.02(+0.77%)
Nov 30, 2017 2.540 2.540 2.470 2.470 10,077 -0.07(-2.79%)
Nov 29, 2017 2.560 2.570 2.540 2.541 22,553 -0.09(-3.38%)
Nov 28, 2017 2.630 2.630 2.630 2.630 500 -0.02(-0.76%)
Nov 27, 2017 2.660 2.660 2.650 2.650 1,800 -0.01(-0.49%)
Nov 24, 2017 2.600 2.671 2.600 2.663 1,650 +0.03(+1.16%)
Nov 22, 2017 2.630 2.640 2.630 2.632 3,900 -0.00(-0.08%)
Nov 20, 2017 2.635 2.635 2.635 0 +0.01(+0.56%)
Nov 17, 2017 2.420 2.660 2.420 2.620 32,630 +0.11(+4.38%)
Nov 16, 2017 2.440 2.510 2.440 2.510 36,138 -0.01(-0.24%)
Nov 15, 2017 2.547 2.547 2.516 2.516 1,300 -0.06(-2.48%)
Nov 14, 2017 2.632 2.632 2.580 2.580 84,260 -0.08(-3.01%)
Nov 13, 2017 2.646 2.660 2.642 2.660 17,600 +0.00(+0.00%)
Nov 10, 2017 2.675 2.679 2.650 2.660 21,550 -0.01(-0.34%)
Nov 09, 2017 2.630 2.669 2.630 2.669 4,700 +0.06(+2.26%)
Nov 08, 2017 2.620 2.669 2.588 2.610 11,300 -0.03(-0.99%)
Nov 07, 2017 2.610 2.660 2.610 2.636 5,250 +0.02(+0.61%)
Nov 06, 2017 2.539 2.640 2.535 2.620 7,624 +0.10(+3.97%)
Nov 03, 2017 2.511 2.534 2.510 2.520 4,744 +0.01(+0.41%)
Nov 02, 2017 2.580 2.580 2.510 2.510 3,565 -0.07(-2.72%)
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.