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, 2018 2.436 2.436 2.436 0 +0.04(+1.51%)
Aug 30, 2018 2.426 2.430 2.400 2.400 75,286 -0.07(-3.02%)
Aug 29, 2018 2.442 2.442 2.475 31,088 +0.03(+1.32%)
Aug 28, 2018 2.442 2.442 2.442 2.442 740 -0.02(-0.72%)
Aug 27, 2018 2.460 2.460 2.460 2.460 800 +0.02(+0.82%)
Aug 24, 2018 2.380 2.450 2.380 2.440 26,200 +0.13(+5.63%)
Aug 23, 2018 2.418 2.420 2.290 2.310 15,250 -0.09(-3.58%)
Aug 22, 2018 2.360 2.396 2.360 2.396 9,436 +0.04(+1.52%)
Aug 21, 2018 2.273 2.370 2.273 2.360 34,280 +0.13(+5.83%)
Aug 20, 2018 2.270 2.270 2.210 2.230 27,004 +0.03(+1.36%)
Aug 17, 2018 2.250 2.250 2.080 2.200 35,700 -0.07(-3.08%)
Aug 16, 2018 2.270 2.320 2.230 2.270 28,900 -0.00(-0.01%)
Aug 15, 2018 2.310 2.310 2.248 2.270 12,680 -0.05(-2.16%)
Aug 14, 2018 2.414 2.420 2.320 2.320 14,238 -0.10(-4.25%)
Aug 13, 2018 2.523 2.523 2.420 2.423 89,632 -0.14(-5.36%)
Aug 10, 2018 2.590 2.590 2.530 2.560 13,600 -0.03(-1.16%)
Aug 09, 2018 2.550 2.600 2.524 2.590 43,630 +0.04(+1.57%)
Aug 08, 2018 2.691 2.699 2.537 2.550 48,488 -0.20(-7.27%)
Aug 07, 2018 2.800 2.840 2.750 2.750 10,100 +0.00(+0.00%)
Aug 06, 2018 2.670 2.785 2.670 2.750 728 -0.06(-1.96%)
Aug 03, 2018 2.780 2.829 2.768 2.805 13,900 -0.01(-0.42%)
Aug 02, 2018 2.820 2.820 2.790 2.817 18,560 -0.06(-2.19%)
Aug 01, 2018 2.930 2.930 2.846 2.880 5,179 -0.09(-3.03%)
Jul 31, 2018 2.931 2.970 2.931 2.970 1,180 +0.06(+2.06%)
Jul 30, 2018 2.910 2.920 2.910 2.910 13,850 +0.01(+0.34%)
Jul 27, 2018 2.860 2.900 2.836 2.900 33,900 +0.06(+2.12%)
Jul 26, 2018 2.840 2.840 2.830 2.840 26,480 -0.01(-0.35%)
Jul 25, 2018 2.890 2.890 2.850 2.850 3,493 -0.03(-1.11%)
Jul 24, 2018 2.880 2.890 2.880 2.882 4,840 -0.01(-0.24%)
Jul 23, 2018 2.880 2.910 2.871 2.889 12,800 +0.01(+0.31%)
Jul 20, 2018 2.907 2.914 2.880 2.880 12,300 +0.01(+0.35%)
Jul 19, 2018 2.852 2.875 2.834 2.870 39,350 +0.02(+0.70%)
Jul 18, 2018 2.852 2.860 2.820 2.850 7,105 -0.01(-0.35%)
Jul 17, 2018 2.867 2.890 2.810 2.860 52,190 +0.00(+0.00%)
Jul 16, 2018 2.870 2.870 2.834 2.860 2,240 +0.06(+2.14%)
Jul 13, 2018 2.850 2.850 2.796 2.800 63,450 -0.05(-1.75%)
Jul 12, 2018 2.900 2.900 2.850 2.850 8,400 -0.05(-1.72%)
Jul 11, 2018 2.980 2.984 2.900 2.900 11,300 -0.05(-1.69%)
Jul 10, 2018 2.926 2.950 2.926 2.950 35,150 -0.01(-0.21%)
Jul 09, 2018 2.980 2.930 2.956 90,050 +0.02(+0.55%)
Jul 06, 2018 2.969 2.977 2.930 2.940 22,790 -0.06(-1.85%)
Jul 05, 2018 3.003 3.003 2.960 2.995 45,400 +0.01(+0.49%)
Jul 03, 2018 2.981 2.981 2.981 0 -0.01(-0.30%)
Jul 02, 2018 2.910 2.990 2.840 2.990 7,078 +0.08(+2.78%)
Jun 29, 2018 2.850 2.910 2.850 2.909 125,556 +0.09(+3.31%)
Jun 28, 2018 2.842 2.842 2.800 2.816 15,775 -0.00(-0.15%)
Jun 27, 2018 2.820 2.820 2.820 2.820 2,100 +0.01(+0.36%)
Jun 26, 2018 2.780 2.830 2.780 2.810 35,900 +0.03(+1.07%)
Jun 25, 2018 2.775 2.794 2.775 2.780 13,043 -0.00(-0.07%)
Jun 22, 2018 2.782 2.782 2.782 2.782 53,501 -0.01(-0.28%)
Jun 21, 2018 2.790 2.772 2.790 4,500 -0.03(-1.06%)
Jun 20, 2018 2.842 2.877 2.820 2.820 65,000 -0.04(-1.40%)
Jun 19, 2018 2.860 2.867 2.860 2.860 1,500 +0.03(+1.07%)
Jun 18, 2018 2.840 2.840 2.830 2.830 2,950 -0.02(-0.71%)
Jun 15, 2018 2.850 2.870 2.850 5,746 -0.02(-0.70%)
Jun 14, 2018 2.902 2.902 2.870 2.870 12,150 +0.00(+0.00%)
Jun 12, 2018 2.870 2.870 2.870 0 -0.02(-0.69%)
Jun 11, 2018 2.920 2.920 2.864 2.890 24,817 -0.01(-0.22%)
Jun 08, 2018 2.910 2.910 2.896 2.896 1,000 +0.05(+1.77%)
Jun 07, 2018 2.863 2.870 2.842 2.846 7,386 +0.01(+0.21%)
Jun 06, 2018 2.870 2.870 2.840 2.840 2,500 -0.02(-0.79%)
Jun 05, 2018 2.786 2.863 2.775 2.863 8,330 +0.09(+3.34%)
Jun 04, 2018 2.770 2.770 2.770 2.770 200 +0.04(+1.47%)
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.