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 (%)
Aug 31, 2012 3.514 3.792 3.510 3.792 38,890 +0.19(+5.34%)
Aug 30, 2012 3.730 3.730 3.588 3.600 3,400 -0.10(-2.70%)
Aug 29, 2012 3.580 3.700 3.573 3.700 8,200 +0.05(+1.37%)
Aug 27, 2012 3.737 3.737 3.650 3.650 3,400 -0.19(-4.87%)
Aug 24, 2012 3.630 3.840 3.630 3.837 8,300 +0.14(+3.70%)
Aug 23, 2012 3.650 3.702 3.620 3.700 25,380 +0.11(+3.10%)
Aug 22, 2012 3.470 3.620 3.458 3.589 53,629 +0.10(+2.94%)
Aug 21, 2012 3.566 3.580 3.484 3.486 13,200 +0.05(+1.34%)
Aug 20, 2012 3.600 3.600 3.440 3.440 17,300 -0.28(-7.53%)
Aug 17, 2012 3.710 3.728 3.670 3.720 9,170 +0.06(+1.64%)
Aug 16, 2012 3.661 3.680 3.660 3.660 17,100 +0.10(+2.91%)
Aug 15, 2012 3.520 3.557 3.520 3.557 3,800 -0.03(-0.93%)
Aug 14, 2012 3.670 3.670 3.570 3.590 19,100 -0.12(-3.23%)
Aug 13, 2012 3.830 3.940 3.700 3.710 22,300 -0.06(-1.62%)
Aug 11, 2012 3.692 3.771 3.681 3.771 14,100 +0.00(+0.00%)
Aug 10, 2012 3.692 3.771 3.681 3.771 14,100 +0.30(+8.68%)
Aug 09, 2012 3.470 3.470 3.470 3.470 500 +0.09(+2.66%)
Aug 08, 2012 3.270 3.570 3.270 3.380 11,500 +0.22(+6.96%)
Aug 07, 2012 3.180 3.187 3.122 3.160 16,220 +0.06(+1.94%)
Aug 06, 2012 3.100 3.100 3.100 3.100 2,000 +0.01(+0.39%)
Aug 03, 2012 3.103 3.103 3.086 3.088 1,200 +0.06(+1.91%)
Aug 02, 2012 3.020 3.030 3.020 3.030 900 -0.03(-0.98%)
Aug 01, 2012 3.080 3.090 3.050 3.060 9,500 -0.09(-2.84%)
Jul 31, 2012 3.180 3.180 3.149 3.149 11,700 -0.03(-1.04%)
Jul 30, 2012 3.300 3.300 3.170 3.182 7,400 -0.03(-0.94%)
Jul 27, 2012 3.360 3.360 3.213 3.213 7,200 +0.04(+1.28%)
Jul 26, 2012 3.054 3.172 3.054 3.172 5,700 +0.11(+3.60%)
Jul 25, 2012 3.100 3.110 2.926 3.062 15,700 +0.09(+3.09%)
Jul 24, 2012 2.980 2.980 2.970 2.970 3,400 -0.16(-5.11%)
Jul 23, 2012 2.898 3.130 2.890 3.130 24,000 +0.03(+0.97%)
Jul 20, 2012 3.170 3.170 3.100 3.100 1,540 -0.17(-5.27%)
Jul 19, 2012 3.281 3.284 3.273 3.273 2,400 -0.03(-0.83%)
Jul 18, 2012 3.301 3.305 3.300 3.300 7,000 -0.02(-0.73%)
Jul 17, 2012 3.240 3.324 3.206 3.324 18,700 -0.08(-2.40%)
Jul 16, 2012 3.407 3.407 3.400 3.406 2,600 -0.04(-1.20%)
Jul 14, 2012 3.380 3.480 3.380 3.447 25,229 +0.00(+0.00%)
Jul 13, 2012 3.380 3.480 3.380 3.447 25,229 +0.22(+6.72%)
Jul 12, 2012 3.913 3.913 3.230 3.230 45,650 -1.09(-25.24%)
Jul 11, 2012 5.160 5.160 4.321 4.321 9,100 -0.86(-16.59%)
Jul 10, 2012 5.380 5.380 5.180 5.180 11,000 -0.26(-4.78%)
Jul 09, 2012 5.450 5.450 5.280 5.440 4,600 +0.11(+2.06%)
Jul 05, 2012 5.330 5.330 5.330 0 +0.38(+7.72%)
Jul 03, 2012 4.800 4.948 4.800 4.948 7,900 +0.40(+8.70%)
Jul 02, 2012 4.610 4.610 4.540 4.552 2,529 -0.06(-1.26%)
Jun 29, 2012 4.930 4.950 4.610 4.610 7,900 +0.06(+1.32%)
Jun 28, 2012 4.770 4.770 4.360 4.550 8,500 -0.38(-7.71%)
Jun 26, 2012 4.930 4.930 4.930 0 +0.09(+1.86%)
Jun 25, 2012 4.880 4.880 4.840 4.840 8,800 -0.09(-1.92%)
Jun 22, 2012 4.883 4.935 4.883 4.935 3,400 +0.00(+0.10%)
Jun 21, 2012 5.130 5.130 4.930 4.930 20,400 -0.51(-9.39%)
Jun 20, 2012 5.300 5.450 5.300 5.441 2,100 +0.13(+2.46%)
Jun 19, 2012 5.270 5.440 5.270 5.310 2,700 +0.21(+4.12%)
Jun 18, 2012 4.940 5.100 4.940 5.100 3,700 +0.08(+1.59%)
Jun 15, 2012 5.030 5.080 5.020 5.020 8,641 -0.17(-3.28%)
Jun 14, 2012 5.240 5.340 5.080 5.190 13,500 -0.33(-5.98%)
Jun 13, 2012 5.520 5.520 5.520 5.520 500 +0.05(+0.91%)
Jun 12, 2012 5.530 5.580 5.470 5.470 1,100 -0.18(-3.19%)
Jun 11, 2012 5.650 5.650 5.650 5.650 800 +0.08(+1.44%)
Jun 08, 2012 5.350 5.590 5.350 5.570 15,300 +0.08(+1.46%)
Jun 07, 2012 5.850 5.850 5.490 5.490 4,600 -0.38(-6.52%)
Jun 06, 2012 5.990 5.873 5.820 5.873 18,000 +0.05(+0.84%)
Jun 05, 2012 5.760 5.824 5.760 5.824 2,100 +0.18(+3.26%)
Jun 04, 2012 5.670 5.670 5.559 5.640 2,900 +0.02(+0.45%)
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.