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 (%)
Nov 30, 2007 1.083 1.010 0.9735 0.9801 245,300 -0.10(-9.51%)
Nov 29, 2007 1.075 1.083 1.083 1.083 4,000 +0.01(+0.78%)
Nov 28, 2007 1.075 1.075 1.075 1.075 0 +0.00(+0.00%)
Nov 27, 2007 1.075 1.167 1.072 1.075 231,000 -0.08(-6.74%)
Nov 26, 2007 1.152 1.245 1.090 1.152 107,200 +0.18(+18.80%)
Nov 23, 2007 0.9700 0.9700 0.8963 0.9700 98,000 +0.00(+0.00%)
Nov 21, 2007 0.9200 1.030 0.9692 0.9700 54,200 +0.00(+0.00%)
Nov 20, 2007 0.9700 1.030 0.9692 0.9700 54,200 -0.18(-15.83%)
Nov 19, 2007 1.152 1.152 1.152 1.152 800 -0.02(-1.50%)
Nov 16, 2007 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Nov 15, 2007 1.170 1.178 1.170 1.170 74,000 -0.01(-0.93%)
Nov 14, 2007 1.194 1.210 1.181 1.181 20,100 -0.01(-1.12%)
Nov 13, 2007 1.272 1.194 1.194 1.194 9,000 -0.08(-6.13%)
Nov 12, 2007 1.272 1.272 1.272 1.272 3,000 -0.02(-1.36%)
Nov 09, 2007 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Nov 08, 2007 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Nov 07, 2007 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Nov 06, 2007 1.290 1.372 1.290 1.290 25,500 +0.00(+0.24%)
Nov 05, 2007 1.274 1.287 1.280 1.287 5,200 +0.01(+0.97%)
Nov 02, 2007 1.274 1.275 1.274 1.274 2,600 -0.09(-6.29%)
Nov 01, 2007 1.360 1.360 1.298 1.360 8,400 +0.04(+2.94%)
Oct 31, 2007 1.321 1.321 1.321 1.321 0 +0.00(+0.00%)
Oct 30, 2007 1.342 1.321 1.310 1.321 1,200 -0.02(-1.56%)
Oct 29, 2007 1.423 1.412 1.342 1.342 5,300 -0.08(-5.67%)
Oct 26, 2007 1.423 1.460 1.411 1.423 12,000 -0.01(-1.03%)
Oct 25, 2007 1.438 1.438 1.438 1.438 2,000 -0.00(-0.22%)
Oct 24, 2007 1.512 1.441 1.300 1.441 2,700 -0.07(-4.70%)
Oct 23, 2007 1.512 1.522 1.511 1.512 10,200 -0.14(-8.39%)
Oct 19, 2007 1.650 1.650 1.625 1.650 50,400 +0.10(+6.50%)
Oct 18, 2007 1.549 1.549 1.549 1.549 1,500 -0.02(-1.36%)
Oct 17, 2007 1.571 1.571 1.571 1.571 0 +0.00(+0.00%)
Oct 16, 2007 1.571 1.571 1.571 1.571 100,900 -0.17(-9.96%)
Oct 15, 2007 1.744 1.744 1.744 1.744 0 +0.00(+0.00%)
Oct 12, 2007 1.744 1.744 1.744 1.744 0 +0.00(+0.00%)
Oct 11, 2007 1.744 1.745 1.744 1.744 24,700 +0.01(+0.78%)
Oct 10, 2007 1.731 1.731 1.700 1.731 3,500 +0.06(+3.50%)
Oct 09, 2007 1.673 1.673 1.673 1.673 0 +0.00(+0.00%)
Oct 08, 2007 1.673 1.673 1.673 1.673 0 +0.00(+0.00%)
Oct 05, 2007 1.673 1.683 1.631 1.673 7,300 +0.09(+5.55%)
Oct 04, 2007 1.697 1.585 1.524 1.585 3,700 -0.11(-6.63%)
Oct 03, 2007 1.697 1.697 1.697 1.697 0 +0.00(+0.00%)
Oct 02, 2007 1.697 1.697 1.697 1.697 0 +0.00(+0.00%)
Oct 01, 2007 1.697 1.697 1.697 1.697 0 +0.00(+0.00%)
Sep 28, 2007 1.697 1.740 1.697 1.697 2,300 +0.03(+1.86%)
Sep 27, 2007 1.689 1.666 1.616 1.666 2,000 -0.02(-1.34%)
Sep 26, 2007 1.698 1.689 1.689 1.689 100 -0.01(-0.53%)
Sep 25, 2007 1.698 1.698 1.698 1.698 0 +0.00(+0.00%)
Sep 24, 2007 1.698 1.727 1.688 1.698 48,200 +0.03(+1.62%)
Sep 21, 2007 1.590 1.706 1.671 1.671 1,400 +0.08(+5.04%)
Sep 20, 2007 1.590 1.719 1.590 1.590 293,800 -0.03(-1.61%)
Sep 19, 2007 1.617 1.695 1.597 1.617 104,100 -0.02(-1.33%)
Sep 18, 2007 1.623 1.666 1.599 1.638 379,000 +0.02(+0.92%)
Sep 17, 2007 1.623 1.623 1.623 1.623 0 +0.00(+0.00%)
Sep 14, 2007 1.623 1.624 1.623 1.623 3,900 +0.05(+3.45%)
Sep 13, 2007 1.569 1.569 1.569 1.569 200 +0.03(+2.26%)
Sep 12, 2007 1.552 1.534 1.494 1.534 14,200 -0.02(-1.15%)
Sep 11, 2007 1.552 1.552 1.552 1.552 600 +0.07(+4.81%)
Sep 10, 2007 1.481 1.481 1.481 1.481 200 +0.00(+0.07%)
Sep 07, 2007 1.480 1.528 1.460 1.480 30,140 -0.03(-1.82%)
Sep 06, 2007 1.332 1.508 1.508 1.508 2,200 +0.18(+13.14%)
Sep 05, 2007 1.332 1.332 1.332 1.332 0 +0.00(+0.00%)
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.