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 29, 2019 2.816 2.823 2.816 2.823 600 +0.01(+0.46%)
Mar 28, 2019 2.856 2.856 2.810 2.810 9,350 -0.14(-4.75%)
Mar 27, 2019 2.851 2.950 2.851 2.950 5,715 +0.01(+0.46%)
Mar 26, 2019 2.910 2.937 2.910 2.937 2,790 +0.04(+1.45%)
Mar 25, 2019 2.900 2.901 2.895 2.895 810 +0.00(+0.16%)
Mar 22, 2019 2.908 2.908 2.886 2.890 3,400 -0.01(-0.49%)
Mar 21, 2019 2.900 2.904 2.890 2.904 5,800 -0.07(-2.29%)
Mar 20, 2019 3.000 3.000 2.972 2.972 2,100 +0.09(+3.20%)
Mar 19, 2019 2.880 2.880 2.880 2.880 650 +0.04(+1.33%)
Mar 18, 2019 2.960 2.960 2.842 2.842 7,180 -0.10(-3.32%)
Mar 15, 2019 2.932 2.940 2.932 2.940 3,400 +0.01(+0.46%)
Mar 14, 2019 2.773 2.950 2.773 2.927 10,020 +0.01(+0.42%)
Mar 13, 2019 2.929 2.948 2.914 2.914 4,796 +0.00(+0.15%)
Mar 12, 2019 2.835 2.910 2.821 2.910 21,798 +0.11(+3.93%)
Mar 11, 2019 2.818 2.818 2.780 2.800 15,692 -0.05(-1.87%)
Mar 08, 2019 2.820 2.853 2.750 2.853 25,200 +0.15(+5.68%)
Mar 07, 2019 2.660 2.720 2.660 2.700 16,640 +0.00(+0.01%)
Mar 06, 2019 2.690 2.700 2.680 2.700 11,890 -0.00(-0.10%)
Mar 05, 2019 2.800 2.800 2.702 2.702 10,910 -0.15(-5.10%)
Mar 04, 2019 2.760 2.848 2.740 2.848 27,201 +0.05(+1.70%)
Mar 01, 2019 2.770 2.820 2.770 2.800 104,000 -0.01(-0.36%)
Feb 28, 2019 2.713 2.810 2.713 2.810 26,301 +0.09(+3.31%)
Feb 27, 2019 2.710 2.730 2.690 2.720 26,050 +0.03(+1.12%)
Feb 26, 2019 2.668 2.720 2.650 2.690 33,804 +0.00(+0.00%)
Feb 25, 2019 2.660 2.747 2.660 2.690 7,384 -0.03(-1.10%)
Feb 22, 2019 2.688 2.730 2.680 2.720 8,900 +0.02(+0.74%)
Feb 21, 2019 2.688 2.700 2.667 2.700 9,012 -0.06(-2.17%)
Feb 20, 2019 2.570 2.760 2.570 2.760 15,741 +0.20(+8.00%)
Feb 19, 2019 2.430 2.590 2.430 2.556 56,325 +0.15(+6.08%)
Feb 15, 2019 2.380 2.423 2.360 2.409 18,000 +0.12(+5.21%)
Feb 14, 2019 2.300 2.300 2.290 2.290 2,700 +0.02(+0.68%)
Feb 13, 2019 2.322 2.322 2.275 2.275 6,600 +0.06(+2.92%)
Feb 12, 2019 2.180 2.210 2.160 2.210 49,160 +0.03(+1.38%)
Feb 11, 2019 2.210 2.210 2.160 2.180 43,229 -0.07(-3.11%)
Feb 08, 2019 2.250 2.290 2.240 2.250 50,200 +0.09(+4.17%)
Feb 07, 2019 2.150 2.160 2.140 2.160 10,000 -0.10(-4.42%)
Feb 06, 2019 2.230 2.280 2.230 2.260 9,900 +0.02(+0.89%)
Feb 05, 2019 2.240 2.240 2.240 23,822 +0.00(+0.00%)
Feb 04, 2019 2.242 2.247 2.213 2.240 62,150 +0.00(+0.00%)
Feb 01, 2019 2.240 2.240 2.220 2.240 7,300 +0.01(+0.39%)
Jan 31, 2019 2.240 2.240 2.231 2.231 28,477 -0.00(-0.12%)
Jan 30, 2019 2.190 2.234 2.190 2.234 3,000 +0.03(+1.55%)
Jan 29, 2019 2.250 2.250 2.190 2.200 40,529 -0.05(-2.13%)
Jan 28, 2019 2.216 2.248 2.216 2.248 4,539 +0.05(+2.18%)
Jan 25, 2019 2.190 2.200 2.190 2.200 6,400 +0.05(+2.50%)
Jan 24, 2019 2.126 2.154 2.126 2.146 15,000 +0.05(+2.19%)
Jan 23, 2019 2.038 2.100 2.038 2.100 5,500 +0.08(+3.98%)
Jan 22, 2019 2.020 2.020 2.020 2.020 200 -0.02(-0.99%)
Jan 18, 2019 2.040 2.050 2.040 2.040 3,200 +0.00(+0.24%)
Jan 17, 2019 2.029 2.035 2.010 2.035 6,500 +0.02(+0.76%)
Jan 16, 2019 2.079 2.079 2.020 2.020 3,200 -0.05(-2.42%)
Jan 15, 2019 2.050 2.070 2.050 2.070 10,646 +0.02(+0.99%)
Jan 14, 2019 2.040 2.070 2.040 2.050 71,800 -0.04(-1.93%)
Jan 11, 2019 2.090 2.090 2.090 271,489 +0.00(+0.00%)
Jan 10, 2019 2.230 2.230 2.090 2.090 13,698 -0.13(-5.86%)
Jan 09, 2019 2.230 2.230 2.220 2.220 600 +0.03(+1.37%)
Jan 08, 2019 2.200 2.200 2.190 2.190 10,961 -0.03(-1.35%)
Jan 07, 2019 2.300 2.300 2.220 2.220 3,000 -0.08(-3.44%)
Jan 04, 2019 2.300 2.319 2.270 2.299 7,400 -0.03(-1.32%)
Jan 03, 2019 2.160 2.330 2.160 2.330 6,648 +0.19(+8.88%)
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.