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, 2019 2.240 2.240 2.231 2.231 28,477 -0.00(-0.12%)
Jan 30, 2019 2.190 2.234 2.190 2.234 3,000 +0.03(+1.55%)
Jan 29, 2019 2.250 2.250 2.190 2.200 40,529 -0.05(-2.13%)
Jan 28, 2019 2.216 2.248 2.216 2.248 4,539 +0.05(+2.18%)
Jan 25, 2019 2.190 2.200 2.190 2.200 6,400 +0.05(+2.50%)
Jan 24, 2019 2.126 2.154 2.126 2.146 15,000 +0.05(+2.19%)
Jan 23, 2019 2.038 2.100 2.038 2.100 5,500 +0.08(+3.98%)
Jan 22, 2019 2.020 2.020 2.020 2.020 200 -0.02(-0.99%)
Jan 18, 2019 2.040 2.050 2.040 2.040 3,200 +0.00(+0.24%)
Jan 17, 2019 2.029 2.035 2.010 2.035 6,500 +0.02(+0.76%)
Jan 16, 2019 2.079 2.079 2.020 2.020 3,200 -0.05(-2.42%)
Jan 15, 2019 2.050 2.070 2.050 2.070 10,646 +0.02(+0.99%)
Jan 14, 2019 2.040 2.070 2.040 2.050 71,800 -0.04(-1.93%)
Jan 11, 2019 2.090 2.090 2.090 271,489 +0.00(+0.00%)
Jan 10, 2019 2.230 2.230 2.090 2.090 13,698 -0.13(-5.86%)
Jan 09, 2019 2.230 2.230 2.220 2.220 600 +0.03(+1.37%)
Jan 08, 2019 2.200 2.200 2.190 2.190 10,961 -0.03(-1.35%)
Jan 07, 2019 2.300 2.300 2.220 2.220 3,000 -0.08(-3.44%)
Jan 04, 2019 2.300 2.319 2.270 2.299 7,400 -0.03(-1.32%)
Jan 03, 2019 2.160 2.330 2.160 2.330 6,648 +0.19(+8.88%)
Jan 02, 2019 2.140 2.140 2.140 2.140 1,000 -0.00(-0.11%)
Dec 31, 2018 2.132 2.142 2.132 2.142 1,700 +0.10(+4.92%)
Dec 28, 2018 2.003 2.042 2.000 2.042 256,500 +0.04(+2.10%)
Dec 27, 2018 2.060 2.060 1.930 2.000 222,070 -0.05(-2.44%)
Dec 26, 2018 2.070 2.070 1.960 2.050 27,250 +0.00(+0.00%)
Dec 24, 2018 2.103 2.103 2.046 2.050 406,400 +0.01(+0.49%)
Dec 21, 2018 2.040 2.040 2.040 2.040 300 -0.05(-2.39%)
Dec 20, 2018 2.125 2.178 2.080 2.090 16,620 -0.00(-0.18%)
Dec 19, 2018 2.220 2.220 2.094 2.094 26,100 -0.02(-0.77%)
Dec 18, 2018 2.100 2.110 2.100 2.110 9,947 +0.01(+0.48%)
Dec 17, 2018 1.870 2.100 1.870 2.100 28,740 +0.23(+12.10%)
Dec 14, 2018 1.873 1.873 1.873 1.873 200 -0.05(-2.43%)
Dec 13, 2018 1.910 1.920 1.910 1.920 350 +0.07(+3.78%)
Dec 12, 2018 1.886 1.886 1.850 1.850 4,800 +0.00(+0.00%)
Dec 11, 2018 1.897 1.897 1.830 1.850 5,428 -0.02(-1.28%)
Dec 10, 2018 1.845 1.910 1.841 1.874 17,620 -0.01(-0.77%)
Dec 07, 2018 1.805 1.889 1.805 1.889 4,600 +0.10(+5.50%)
Dec 06, 2018 1.852 1.870 1.790 1.790 8,450 -0.03(-1.78%)
Dec 04, 2018 1.820 1.835 1.810 1.823 4,000 +0.00(+0.14%)
Dec 03, 2018 1.826 1.826 1.730 1.820 10,955 +0.02(+1.11%)
Nov 30, 2018 1.900 1.900 1.800 1.800 27,700 -0.15(-7.69%)
Nov 29, 2018 2.000 2.000 1.950 1.950 8,600 -0.05(-2.50%)
Nov 28, 2018 1.996 2.080 1.980 2.000 26,000 -0.04(-1.96%)
Nov 27, 2018 2.023 2.040 2.023 2.040 1,300 -0.01(-0.49%)
Nov 26, 2018 2.050 2.050 2.050 2.050 490 -0.03(-1.44%)
Nov 23, 2018 2.056 2.080 2.056 2.080 3,000 +0.01(+0.43%)
Nov 21, 2018 2.071 2.071 2.071 0 +0.12(+6.15%)
Nov 20, 2018 2.010 2.010 1.940 1.951 16,000 -0.09(-4.39%)
Nov 19, 2018 2.041 2.041 2.041 25 +0.00(+0.00%)
Nov 16, 2018 2.041 2.041 2.041 2.041 3,000 +0.03(+1.52%)
Nov 15, 2018 2.080 2.080 2.010 2.010 62,890 -0.06(-2.87%)
Nov 14, 2018 1.990 2.080 1.980 2.069 44,940 +0.05(+2.44%)
Nov 13, 2018 2.000 2.040 2.000 2.020 7,500 +0.03(+1.51%)
Nov 12, 2018 2.040 2.040 1.990 1.990 8,100 -0.06(-2.93%)
Nov 09, 2018 2.090 2.090 2.030 2.050 18,700 -0.09(-4.21%)
Nov 08, 2018 2.140 2.140 2.130 2.140 10,700 -0.02(-0.99%)
Nov 07, 2018 2.140 2.186 2.132 2.161 61,666 +0.01(+0.53%)
Nov 06, 2018 2.150 2.150 2.150 2.150 700 -0.06(-2.71%)
Nov 05, 2018 2.210 2.210 2.195 2.210 32,000 +0.02(+0.91%)
Nov 02, 2018 2.260 2.260 2.190 2.190 3,100 -0.06(-2.66%)
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.