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 (%)
Jul 31, 2017 2.440 2.440 2.404 2.404 9,331 -0.01(-0.49%)
Jul 28, 2017 2.430 2.430 2.415 2.415 4,865 +0.03(+1.16%)
Jul 27, 2017 2.460 2.460 2.362 2.388 8,600 -0.08(-3.34%)
Jul 26, 2017 2.411 2.470 2.381 2.470 3,867 +0.05(+2.07%)
Jul 25, 2017 2.385 2.420 2.381 2.420 16,050 +0.06(+2.54%)
Jul 24, 2017 2.380 2.380 2.360 2.360 2,159 -0.05(-1.97%)
Jul 21, 2017 2.420 2.429 2.400 2.408 13,688 -0.02(-0.89%)
Jul 20, 2017 2.396 2.449 2.396 2.429 3,750 +0.01(+0.37%)
Jul 19, 2017 2.440 2.440 2.380 2.420 8,185 -0.01(-0.36%)
Jul 18, 2017 2.410 2.438 2.391 2.429 30,305 +0.07(+2.87%)
Jul 17, 2017 2.340 2.376 2.340 2.361 19,750 +0.06(+2.67%)
Jul 14, 2017 2.298 2.304 2.290 2.300 13,375 +0.02(+1.05%)
Jul 13, 2017 2.250 2.276 2.250 2.276 23,424 +0.05(+2.04%)
Jul 12, 2017 2.259 2.260 2.230 2.230 5,930 -0.02(-0.93%)
Jul 11, 2017 2.280 2.280 2.230 2.251 2,670 -0.03(-1.28%)
Jul 10, 2017 2.250 2.310 2.250 2.280 11,558 +0.05(+2.24%)
Jul 07, 2017 2.200 2.230 2.158 2.230 17,900 +0.03(+1.16%)
Jul 06, 2017 2.220 2.220 2.180 2.204 9,075 +0.02(+0.82%)
Jul 05, 2017 2.215 2.227 2.173 2.187 16,963 -0.10(-4.52%)
Jul 03, 2017 2.210 2.290 2.210 2.290 21,600 -0.03(-1.25%)
Jun 30, 2017 2.310 2.319 2.310 2.319 27,481 +0.03(+1.30%)
Jun 29, 2017 2.370 2.381 2.285 2.289 19,900 -0.08(-3.42%)
Jun 28, 2017 2.340 2.390 2.330 2.370 21,129 +0.02(+0.75%)
Jun 27, 2017 2.317 2.352 2.310 2.352 11,240 +0.05(+2.14%)
Jun 26, 2017 2.332 2.332 2.277 2.303 36,350 -0.02(-1.07%)
Jun 23, 2017 2.318 2.350 2.297 2.328 158,495 +0.03(+1.25%)
Jun 22, 2017 2.296 2.320 2.279 2.299 19,497 +0.07(+3.29%)
Jun 21, 2017 2.184 2.239 2.184 2.226 5,080 +0.07(+3.06%)
Jun 20, 2017 2.210 2.215 2.160 2.160 178,010 -0.07(-3.26%)
Jun 19, 2017 2.257 2.280 2.233 2.233 4,700 -0.05(-2.04%)
Jun 16, 2017 2.202 2.283 2.202 2.279 20,907 +0.08(+3.65%)
Jun 15, 2017 2.240 2.240 2.199 2.199 14,000 -0.04(-1.57%)
Jun 14, 2017 2.400 2.400 2.220 2.234 15,937 -0.08(-3.49%)
Jun 13, 2017 2.257 2.315 2.254 2.315 23,800 +0.08(+3.70%)
Jun 12, 2017 2.200 2.266 2.200 2.232 12,400 +0.02(+1.07%)
Jun 09, 2017 2.261 2.261 2.202 2.209 8,374 -0.06(-2.70%)
Jun 08, 2017 2.300 2.300 2.247 2.270 32,535 -0.08(-3.33%)
Jun 07, 2017 2.330 2.370 2.325 2.348 41,910 +0.00(+0.01%)
Jun 06, 2017 2.252 2.350 2.252 2.348 133,625 +0.14(+6.21%)
Jun 05, 2017 2.240 2.264 2.191 2.211 23,299 -0.04(-1.69%)
Jun 02, 2017 2.071 2.249 2.070 2.249 38,869 +0.21(+10.24%)
Jun 01, 2017 2.039 2.070 2.039 2.040 25,192 +0.00(+0.00%)
May 31, 2017 2.090 2.099 2.040 2.040 15,368 -0.06(-2.86%)
May 30, 2017 2.100 2.145 2.100 2.100 82,072 -0.02(-0.78%)
May 26, 2017 2.100 2.116 2.090 2.116 10,716 +0.01(+0.58%)
May 25, 2017 2.110 2.130 2.072 2.104 8,100 -0.01(-0.39%)
May 24, 2017 2.083 2.112 2.070 2.112 16,638 -0.00(-0.11%)
May 23, 2017 2.180 2.180 2.115 2.115 19,015 -0.08(-3.43%)
May 22, 2017 2.240 2.240 2.160 2.190 21,415 +0.02(+0.92%)
May 19, 2017 2.145 2.170 2.140 2.170 27,810 +0.03(+1.40%)
May 18, 2017 2.119 2.160 2.110 2.140 20,348 -0.00(-0.07%)
May 17, 2017 2.220 2.220 2.120 2.142 118,526 +0.00(+0.13%)
May 16, 2017 2.229 2.230 2.130 2.139 67,711 -0.06(-2.92%)
May 15, 2017 2.314 2.314 2.173 2.203 89,082 -0.08(-3.37%)
May 12, 2017 2.250 2.299 2.250 2.280 39,848 +0.05(+2.36%)
May 11, 2017 2.260 2.260 2.207 2.227 50,684 -0.04(-1.83%)
May 10, 2017 2.185 2.269 2.169 2.269 137,446 +0.11(+4.91%)
May 09, 2017 1.990 2.163 1.990 2.163 15,422 +0.12(+6.06%)
May 08, 2017 2.084 2.084 1.970 2.039 22,950 -0.03(-1.44%)
May 05, 2017 2.073 2.073 2.030 2.069 60,766 +0.03(+1.30%)
May 04, 2017 2.059 2.072 1.960 2.042 49,578 -0.07(-3.20%)
May 03, 2017 2.170 2.211 2.110 2.110 41,043 -0.10(-4.52%)
May 02, 2017 2.215 2.240 2.171 2.210 34,036 +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.