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 (%)
Mar 31, 2017 2.970 3.041 2.953 3.020 31,703 +0.09(+3.07%)
Mar 30, 2017 2.978 2.980 2.930 2.930 69,526 -0.11(-3.53%)
Mar 29, 2017 3.036 3.050 2.980 3.037 31,731 -0.01(-0.32%)
Mar 28, 2017 3.080 3.080 3.000 3.047 8,374 -0.11(-3.58%)
Mar 27, 2017 3.129 3.160 3.126 3.160 6,000 +0.06(+2.00%)
Mar 24, 2017 3.140 3.158 3.098 3.098 16,150 -0.05(-1.63%)
Mar 23, 2017 3.215 3.215 3.080 3.149 19,050 -0.17(-5.11%)
Mar 22, 2017 3.243 3.319 3.218 3.319 32,509 +0.04(+1.24%)
Mar 21, 2017 3.220 3.278 3.191 3.278 40,950 +0.16(+5.07%)
Mar 20, 2017 3.082 3.187 3.082 3.120 13,075 +0.05(+1.67%)
Mar 17, 2017 3.280 3.280 3.030 3.069 24,940 -0.17(-5.20%)
Mar 16, 2017 3.367 3.371 3.230 3.237 46,482 -0.05(-1.52%)
Mar 15, 2017 3.022 3.287 2.949 3.287 15,675 +0.30(+10.09%)
Mar 14, 2017 3.129 3.199 2.910 2.986 34,296 -0.16(-5.21%)
Mar 13, 2017 3.044 3.180 3.020 3.150 25,086 +0.12(+3.97%)
Mar 10, 2017 2.830 3.030 2.792 3.030 36,142 +0.25(+8.85%)
Mar 09, 2017 2.860 2.918 2.783 2.783 94,669 -0.07(-2.34%)
Mar 08, 2017 2.840 2.900 2.840 2.850 9,510 -0.08(-2.73%)
Mar 07, 2017 2.790 2.930 2.750 2.930 63,520 +0.15(+5.40%)
Mar 06, 2017 3.000 3.000 2.780 2.780 49,010 -0.22(-7.40%)
Mar 03, 2017 2.866 3.020 2.799 3.002 83,586 +0.18(+6.30%)
Mar 02, 2017 3.112 3.116 2.824 2.824 32,591 -0.37(-11.47%)
Mar 01, 2017 3.030 3.197 2.980 3.190 103,875 +0.14(+4.59%)
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%)
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.