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 28, 2015 2.444 2.444 2.444 0 +0.14(+6.25%)
Aug 27, 2015 2.350 2.350 2.300 2.300 5,000 +0.10(+4.41%)
Aug 26, 2015 2.240 2.240 2.203 2.203 245 -0.12(-5.05%)
Aug 25, 2015 2.286 2.320 2.286 2.320 3,200 -0.26(-9.92%)
Aug 24, 2015 2.519 2.575 2.519 2.575 1,920 -0.01(-0.31%)
Aug 21, 2015 2.659 2.659 2.583 2.583 1,910 -0.14(-5.06%)
Aug 20, 2015 2.742 2.742 2.721 2.721 700 +0.09(+3.51%)
Aug 19, 2015 2.620 2.629 2.620 2.629 1,065 +0.11(+4.29%)
Aug 18, 2015 2.521 2.521 2.521 2.521 500 -0.08(-3.04%)
Aug 17, 2015 2.480 2.600 2.480 2.600 77,026 +0.15(+6.29%)
Aug 14, 2015 2.446 2.446 2.446 2.446 650 -0.14(-5.40%)
Aug 13, 2015 2.550 2.591 2.550 2.585 788 -0.07(-2.81%)
Aug 12, 2015 2.629 2.694 2.629 2.660 850 +0.22(+8.98%)
Aug 11, 2015 2.441 2.441 2.441 2.441 1,230 +0.05(+2.13%)
Aug 10, 2015 2.370 2.390 2.350 2.390 29,200 +0.06(+2.58%)
Aug 07, 2015 2.273 2.371 2.273 2.330 6,255 +0.10(+4.32%)
Aug 05, 2015 2.234 2.234 2.234 0 +0.15(+7.38%)
Aug 04, 2015 2.146 2.146 2.080 2.080 3,500 +0.05(+2.46%)
Aug 03, 2015 2.118 2.118 2.030 2.030 3,400 -0.07(-3.52%)
Jul 31, 2015 2.104 2.104 2.104 2.104 300 +0.11(+5.46%)
Jul 30, 2015 2.074 2.078 1.995 1.995 9,050 -0.15(-6.97%)
Jul 29, 2015 2.077 2.145 2.077 2.145 3,130 +0.07(+3.60%)
Jul 28, 2015 2.098 2.098 2.061 2.070 4,606 -0.01(-0.57%)
Jul 27, 2015 2.215 2.215 2.082 2.082 2,000 -0.03(-1.61%)
Jul 24, 2015 1.830 2.116 1.830 2.116 95,320 +0.18(+9.07%)
Jul 23, 2015 1.954 1.954 1.900 1.940 2,459 -0.08(-3.79%)
Jul 22, 2015 2.000 2.017 2.000 2.017 500 +0.09(+4.48%)
Jul 21, 2015 2.030 2.061 1.930 1.930 8,986 -0.05(-2.35%)
Jul 20, 2015 2.088 2.110 1.976 1.976 21,882 -0.26(-11.75%)
Jul 17, 2015 2.258 2.258 2.240 2.240 1,150 -0.10(-4.29%)
Jul 16, 2015 2.350 2.350 2.340 2.340 2,600 -0.01(-0.37%)
Jul 15, 2015 2.409 2.409 2.349 2.349 400 -0.04(-1.81%)
Jul 13, 2015 2.392 2.392 2.392 0 -0.08(-3.29%)
Jul 10, 2015 2.473 2.473 2.473 2.473 2,597 +0.01(+0.33%)
Jul 09, 2015 2.461 2.465 2.455 2.465 3,000 +0.08(+3.15%)
Jul 07, 2015 2.390 2.390 2.390 0 -0.22(-8.44%)
Jul 06, 2015 2.604 2.610 2.604 2.610 1,200 +0.02(+0.73%)
Jul 02, 2015 2.591 2.591 2.591 0 -0.06(-2.22%)
Jul 01, 2015 2.670 2.670 2.650 2.650 200 -0.13(-4.60%)
Jun 30, 2015 2.778 2.778 2.778 2.778 200 -0.07(-2.47%)
Jun 29, 2015 2.832 2.856 2.832 2.848 4,400 -0.14(-4.74%)
Jun 24, 2015 2.990 2.990 2.990 0 +0.05(+1.65%)
Jun 22, 2015 2.941 2.941 2.941 0 -0.10(-3.24%)
Jun 19, 2015 3.040 3.040 3.040 3.040 200 -0.02(-0.55%)
Jun 18, 2015 3.057 3.057 3.057 3.057 2,000 +0.27(+9.85%)
Jun 16, 2015 2.783 2.783 2.783 0 -0.04(-1.33%)
Jun 11, 2015 2.820 2.820 2.820 38 -0.09(-3.09%)
Jun 10, 2015 2.972 2.972 2.910 2.910 550 +0.05(+1.75%)
Jun 05, 2015 2.860 2.860 2.860 60 -0.11(-3.80%)
Jun 04, 2015 2.973 2.979 2.955 2.973 46,700 -0.05(-1.57%)
Jun 03, 2015 3.010 3.062 3.010 3.020 1,600 -0.00(-0.09%)
Jun 02, 2015 3.023 3.023 3.023 3.023 10,400 +0.07(+2.47%)
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.