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 (%)
Dec 31, 2007 0.9980 1.018 0.9819 0.9980 89,600 +0.01(+1.36%)
Dec 28, 2007 0.9846 0.9975 0.9360 0.9846 9,400 +0.06(+7.02%)
Dec 27, 2007 0.8515 0.9200 0.8600 0.9200 15,650 +0.07(+8.04%)
Dec 26, 2007 0.8515 0.8515 0.8515 0.8515 0 +0.00(+0.00%)
Dec 24, 2007 0.8515 0.8515 0.8515 0.8515 0 +0.00(+0.00%)
Dec 21, 2007 0.8515 0.8629 0.8514 0.8515 259,100 +0.05(+5.71%)
Dec 20, 2007 0.8055 0.8055 0.8055 0.8055 400 +0.05(+7.03%)
Dec 19, 2007 0.7910 0.7922 0.7412 0.7526 300,300 -0.04(-4.85%)
Dec 18, 2007 0.7910 0.7995 0.7910 0.7910 114,500 -0.02(-2.43%)
Dec 17, 2007 0.8845 0.8398 0.8107 0.8107 300,000 -0.07(-8.34%)
Dec 14, 2007 0.8845 0.8845 0.8845 0.8845 200 -0.01(-1.28%)
Dec 13, 2007 0.9125 0.9235 0.8690 0.8960 3,800 -0.02(-1.81%)
Dec 12, 2007 0.9125 0.9125 0.9125 0.9125 700 -0.02(-2.42%)
Dec 11, 2007 0.9351 0.9351 0.9351 0.9351 7,700 -0.00(-0.15%)
Dec 10, 2007 0.9365 0.9376 0.9365 0.9365 8,725 +0.01(+0.70%)
Dec 07, 2007 0.8885 0.9650 0.9101 0.9300 11,800 +0.04(+4.67%)
Dec 06, 2007 0.8885 0.8885 0.8885 0.8885 0 +0.00(+0.00%)
Dec 05, 2007 0.8885 0.8885 0.8885 0.8885 1,600 -0.01(-1.28%)
Dec 04, 2007 0.9000 0.9125 0.9000 0.9000 11,500 -0.08(-8.17%)
Dec 03, 2007 0.9801 0.9801 0.9801 0.9801 0 +0.00(+0.00%)
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%)
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.