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 (%)
Oct 31, 2017 2.482 2.500 2.470 2.466 21,678 -0.02(-0.96%)
Oct 30, 2017 2.463 2.490 2.463 2.490 8,150 +0.05(+2.05%)
Oct 27, 2017 2.440 2.440 2.440 2.440 5,250 -0.00(-0.19%)
Oct 26, 2017 2.446 2.470 2.445 2.445 23,100 -0.04(-1.42%)
Oct 25, 2017 2.520 2.520 2.480 2.480 10,950 -0.04(-1.59%)
Oct 24, 2017 2.584 2.584 2.520 2.520 27,354 -0.14(-5.35%)
Oct 23, 2017 2.611 2.670 2.611 2.663 44,700 +0.01(+0.47%)
Oct 20, 2017 2.640 2.650 2.640 2.650 2,400 +0.01(+0.38%)
Oct 19, 2017 2.610 2.640 2.600 2.640 9,500 +0.02(+0.58%)
Oct 18, 2017 2.598 2.625 2.598 2.625 9,275 -0.02(-0.58%)
Oct 17, 2017 2.627 2.664 2.610 2.640 333,390 +0.04(+1.38%)
Oct 16, 2017 2.730 2.730 2.600 2.604 18,050 -0.14(-5.13%)
Oct 13, 2017 2.744 2.750 2.707 2.745 5,275 -0.00(-0.17%)
Oct 12, 2017 2.769 2.769 2.750 2.750 6,110 +0.05(+1.98%)
Oct 11, 2017 2.730 2.730 2.640 2.696 41,175 -0.05(-1.76%)
Oct 10, 2017 2.780 2.780 2.745 2.745 7,200 -0.04(-1.26%)
Oct 09, 2017 2.680 2.790 2.680 2.780 5,600 +0.03(+1.11%)
Oct 06, 2017 2.763 2.763 2.737 2.750 2,300 +0.05(+1.74%)
Oct 05, 2017 2.703 2.703 2.703 2.703 100 -0.04(-1.57%)
Oct 04, 2017 2.759 2.759 2.740 2.746 3,200 +0.01(+0.21%)
Oct 03, 2017 2.690 2.740 2.690 2.740 1,215 +0.07(+2.47%)
Oct 02, 2017 2.640 2.710 2.630 2.674 91,726 +0.02(+0.91%)
Sep 29, 2017 2.680 2.680 2.650 2.650 5,800 -0.01(-0.28%)
Sep 28, 2017 2.660 2.670 2.636 2.657 3,957 +0.00(+0.01%)
Sep 27, 2017 2.738 2.754 2.657 2.657 10,800 -0.10(-3.72%)
Sep 26, 2017 2.790 2.800 2.747 2.760 15,532 -0.06(-2.13%)
Sep 25, 2017 2.782 2.821 2.780 2.820 11,477 +0.05(+1.72%)
Sep 22, 2017 2.808 2.809 2.772 2.772 5,931 -0.00(-0.15%)
Sep 21, 2017 2.640 2.777 2.640 2.777 5,800 +0.12(+4.61%)
Sep 20, 2017 2.784 2.801 2.650 2.654 19,343 -0.15(-5.47%)
Sep 19, 2017 2.845 2.854 2.770 2.808 16,100 +0.04(+1.38%)
Sep 18, 2017 2.680 2.770 2.651 2.770 104,700 +0.15(+5.73%)
Sep 15, 2017 2.626 2.626 2.571 2.620 6,228 -0.01(-0.34%)
Sep 14, 2017 2.652 2.670 2.624 2.629 16,050 -0.04(-1.61%)
Sep 13, 2017 2.760 2.760 2.660 2.672 26,550 -0.09(-3.19%)
Sep 12, 2017 2.769 2.770 2.760 2.760 4,625 +0.00(+0.00%)
Sep 11, 2017 2.759 2.810 2.745 2.760 16,960 -0.01(-0.52%)
Sep 08, 2017 2.812 2.812 2.760 2.775 23,250 -0.06(-1.96%)
Sep 07, 2017 2.840 2.870 2.808 2.830 16,700 -0.04(-1.40%)
Sep 06, 2017 2.883 2.883 2.850 2.870 3,750 +0.01(+0.28%)
Sep 05, 2017 2.915 2.915 2.862 2.862 30,862 +0.00(+0.11%)
Sep 01, 2017 2.830 2.860 2.830 2.859 25,414 +0.05(+1.90%)
Aug 31, 2017 2.770 2.816 2.770 2.806 112,124 +0.03(+0.92%)
Aug 30, 2017 2.880 2.880 2.766 2.780 29,250 -0.07(-2.44%)
Aug 29, 2017 2.887 2.887 2.845 2.849 24,365 +0.00(+0.03%)
Aug 28, 2017 2.790 2.870 2.770 2.849 48,750 +0.08(+2.73%)
Aug 25, 2017 2.700 2.793 2.700 2.773 11,115 +0.15(+5.71%)
Aug 24, 2017 2.620 2.623 2.592 2.623 7,460 +0.00(+0.11%)
Aug 23, 2017 2.601 2.620 2.601 2.620 2,800 +0.02(+0.77%)
Aug 22, 2017 2.550 2.600 2.550 2.600 11,250 +0.05(+1.96%)
Aug 21, 2017 2.580 2.580 2.540 2.550 9,766 +0.02(+0.79%)
Aug 18, 2017 2.586 2.593 2.520 2.530 11,550 +0.00(+0.16%)
Aug 17, 2017 2.560 2.560 2.511 2.526 31,251 +0.04(+1.69%)
Aug 16, 2017 2.480 2.484 2.480 2.484 321 +0.02(+0.98%)
Aug 15, 2017 2.488 2.510 2.453 2.460 17,520 -0.11(-4.35%)
Aug 14, 2017 2.593 2.593 2.543 2.572 6,500 -0.08(-2.94%)
Aug 11, 2017 2.539 2.650 2.535 2.650 13,373 +0.11(+4.21%)
Aug 10, 2017 2.560 2.569 2.510 2.543 52,837 +0.03(+1.36%)
Aug 09, 2017 2.209 2.529 2.206 2.509 197,097 +0.34(+15.73%)
Aug 08, 2017 2.228 2.240 2.140 2.168 25,809 -0.08(-3.64%)
Aug 07, 2017 2.210 2.250 2.200 2.250 5,665 +0.05(+2.49%)
Aug 04, 2017 2.250 2.250 2.195 2.195 6,916 -0.11(-4.97%)
Aug 03, 2017 2.311 2.334 2.302 2.310 118,037 -0.03(-1.28%)
Aug 02, 2017 2.420 2.420 2.340 2.340 17,530 -0.10(-3.95%)
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.