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 (%)
Feb 28, 2017 3.134 3.180 3.030 3.050 136,333 -0.04(-1.29%)
Feb 27, 2017 3.381 3.381 3.080 3.090 133,380 -0.32(-9.38%)
Feb 24, 2017 3.503 3.528 3.410 3.410 49,125 -0.12(-3.40%)
Feb 23, 2017 3.629 3.640 3.530 3.530 37,030 -0.04(-1.12%)
Feb 22, 2017 3.606 3.610 3.553 3.570 11,440 -0.02(-0.52%)
Feb 21, 2017 3.600 3.640 3.547 3.588 24,877 -0.05(-1.44%)
Feb 17, 2017 3.641 3.641 3.641 0 -0.05(-1.45%)
Feb 16, 2017 3.705 3.705 3.680 3.695 4,309 +0.00(+0.12%)
Feb 15, 2017 3.661 3.690 3.660 3.690 43,920 -0.02(-0.54%)
Feb 14, 2017 3.650 3.710 3.619 3.710 18,105 +0.00(+0.00%)
Feb 13, 2017 3.720 3.750 3.675 3.710 15,401 -0.02(-0.43%)
Feb 10, 2017 3.650 3.760 3.650 3.726 98,475 +0.02(+0.47%)
Feb 09, 2017 3.780 3.780 3.663 3.709 15,500 -0.09(-2.25%)
Feb 08, 2017 3.881 3.888 3.780 3.794 14,315 -0.11(-2.92%)
Feb 07, 2017 3.860 3.980 3.830 3.908 7,260 +0.05(+1.25%)
Feb 06, 2017 3.712 3.860 3.700 3.860 161,879 +0.19(+5.15%)
Feb 03, 2017 3.685 3.700 3.671 3.671 87,067 +0.00(+0.11%)
Feb 02, 2017 3.696 3.799 3.667 3.667 277,055 +0.02(+0.47%)
Feb 01, 2017 3.652 3.652 3.650 3.650 2,200 -0.08(-2.14%)
Jan 31, 2017 3.730 3.730 3.730 3.730 597 +0.05(+1.35%)
Jan 30, 2017 3.650 3.761 3.650 3.680 3,200 -0.00(-0.01%)
Jan 27, 2017 3.616 3.680 3.616 3.680 6,080 +0.07(+1.93%)
Jan 26, 2017 3.585 3.611 3.580 3.611 2,805 -0.02(-0.65%)
Jan 25, 2017 3.602 3.635 3.592 3.635 1,685 -0.07(-2.01%)
Jan 24, 2017 3.650 3.740 3.650 3.709 12,108 -0.01(-0.30%)
Jan 23, 2017 3.709 3.740 3.709 3.720 6,588 -0.02(-0.53%)
Jan 20, 2017 3.615 3.740 3.615 3.740 4,980 +0.18(+5.06%)
Jan 19, 2017 3.560 3.560 3.540 3.560 2,100 -0.07(-1.93%)
Jan 18, 2017 3.728 3.728 3.630 3.630 11,000 -0.14(-3.63%)
Jan 17, 2017 3.809 3.809 3.750 3.767 66,262 +0.05(+1.41%)
Jan 13, 2017 3.714 3.714 3.714 0 +0.11(+2.97%)
Jan 12, 2017 3.690 3.690 3.580 3.607 13,445 -0.06(-1.71%)
Jan 10, 2017 3.670 3.670 3.670 54,491 -0.03(-0.81%)
Jan 09, 2017 3.630 3.710 3.597 3.700 880 +0.13(+3.64%)
Jan 06, 2017 3.740 3.760 3.470 3.570 11,974 -0.21(-5.49%)
Jan 05, 2017 3.510 3.790 3.510 3.777 17,345 +0.35(+10.18%)
Jan 04, 2017 3.499 3.499 3.403 3.429 31,919 -0.02(-0.62%)
Jan 03, 2017 3.366 3.450 3.270 3.450 32,350 +0.17(+5.18%)
Dec 30, 2016 3.280 3.280 3.280 0 -0.13(-3.81%)
Dec 29, 2016 3.145 3.410 3.142 3.410 63,295 +0.28(+8.95%)
Dec 28, 2016 3.000 3.130 3.000 3.130 6,950 +0.13(+4.33%)
Dec 27, 2016 2.800 3.040 2.800 3.000 2,244 +0.06(+2.11%)
Dec 23, 2016 2.938 2.938 2.938 0 +0.18(+6.45%)
Dec 22, 2016 2.835 2.900 2.760 2.760 5,712 -0.10(-3.48%)
Dec 21, 2016 2.854 2.860 2.854 2.860 2,830 -0.01(-0.37%)
Dec 20, 2016 2.787 2.870 2.787 2.870 2,325 +0.05(+1.70%)
Dec 19, 2016 2.812 2.886 2.810 2.822 6,314 +0.04(+1.37%)
Dec 16, 2016 2.761 2.870 2.730 2.784 31,218 +0.05(+1.97%)
Dec 15, 2016 2.735 2.800 2.691 2.730 20,542 -0.06(-2.15%)
Dec 14, 2016 2.948 3.010 2.790 2.790 632,530 -0.15(-5.10%)
Dec 13, 2016 2.913 2.940 2.882 2.940 3,845 +0.04(+1.45%)
Dec 12, 2016 2.910 2.924 2.894 2.898 26,849 +0.03(+0.97%)
Dec 09, 2016 3.000 3.000 2.870 2.870 40,767 -0.15(-5.04%)
Dec 08, 2016 2.992 3.030 2.992 3.022 2,281 -0.06(-1.87%)
Dec 07, 2016 3.120 3.170 3.080 3.080 41,373 +0.00(+0.00%)
Dec 06, 2016 3.150 3.150 3.078 3.080 23,223 -0.08(-2.53%)
Dec 05, 2016 3.136 3.160 3.136 3.160 1,157 +0.02(+0.57%)
Dec 02, 2016 3.120 3.173 3.060 3.142 23,900 +0.05(+1.68%)
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.