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 (%)
May 29, 2020 3.239 3.404 3.199 3.404 37,200 +0.19(+6.03%)
May 28, 2020 3.179 3.233 3.152 3.210 33,098 +0.12(+3.72%)
May 27, 2020 3.020 3.123 2.920 3.095 27,712 +0.04(+1.47%)
May 26, 2020 3.126 3.130 3.050 3.050 6,096 -0.09(-2.87%)
May 22, 2020 3.250 3.250 3.140 3.140 54,300 -0.07(-2.16%)
May 21, 2020 3.261 3.261 3.171 3.209 92,082 -0.15(-4.49%)
May 20, 2020 3.260 3.360 3.260 3.360 14,455 +0.09(+2.80%)
May 19, 2020 3.300 3.300 3.235 3.269 8,924 -0.06(-1.84%)
May 18, 2020 3.320 3.580 3.130 3.330 37,167 +0.08(+2.34%)
May 15, 2020 3.146 3.260 3.120 3.254 14,300 +0.21(+7.00%)
May 14, 2020 2.890 3.050 2.890 3.041 44,428 +0.20(+7.22%)
May 13, 2020 2.860 2.898 2.800 2.836 80,662 +0.06(+2.03%)
May 12, 2020 2.799 2.816 2.780 2.780 10,437 +0.03(+0.96%)
May 11, 2020 2.775 2.775 2.700 2.753 29,422 -0.04(-1.31%)
May 08, 2020 2.800 2.820 2.770 2.790 23,500 -0.02(-0.64%)
May 07, 2020 2.720 2.840 2.712 2.808 18,409 +0.12(+4.38%)
May 06, 2020 2.730 2.730 2.670 2.690 15,840 -0.00(-0.02%)
May 05, 2020 2.665 2.700 2.580 2.691 12,945 +0.03(+0.96%)
May 04, 2020 2.700 2.700 2.660 2.665 8,837 +0.07(+2.70%)
May 01, 2020 2.500 2.595 2.493 2.595 16,300 +0.05(+1.76%)
Apr 30, 2020 2.635 2.660 2.550 2.550 281,668 -0.08(-3.04%)
Apr 29, 2020 2.700 2.700 2.600 2.630 21,220 -0.01(-0.38%)
Apr 28, 2020 2.700 2.720 2.640 2.640 6,800 -0.08(-2.94%)
Apr 27, 2020 2.703 2.740 2.637 2.720 35,006 +0.02(+0.74%)
Apr 24, 2020 2.750 2.750 2.620 2.700 19,600 -0.02(-0.60%)
Apr 23, 2020 2.660 2.824 2.660 2.716 69,266 +0.11(+4.04%)
Apr 22, 2020 2.520 2.611 2.520 2.611 30,200 +0.19(+7.88%)
Apr 21, 2020 2.425 2.439 2.410 2.420 8,137 -0.04(-1.53%)
Apr 20, 2020 2.420 2.458 2.330 2.458 25,025 -0.00(-0.09%)
Apr 17, 2020 2.470 2.470 2.435 2.460 10,200 -0.07(-2.77%)
Apr 16, 2020 2.530 2.545 2.480 2.530 7,405 +0.00(+0.00%)
Apr 15, 2020 2.501 2.530 2.470 2.530 24,451 +0.04(+1.45%)
Apr 14, 2020 2.700 2.720 2.494 2.494 373,183 -0.06(-2.20%)
Apr 13, 2020 2.500 2.630 2.296 2.550 91,339 +0.23(+9.91%)
Apr 09, 2020 2.370 2.401 2.300 2.320 36,100 +0.06(+2.65%)
Apr 08, 2020 2.196 2.264 2.196 2.260 2,117 +0.02(+0.97%)
Apr 07, 2020 2.211 2.250 2.205 2.238 490,025 +0.07(+3.15%)
Apr 06, 2020 2.210 2.254 2.170 2.170 38,829 +0.03(+1.33%)
Apr 03, 2020 2.162 2.176 2.130 2.142 12,300 -0.01(-0.39%)
Apr 02, 2020 2.100 2.170 2.100 2.150 16,779 +0.07(+3.59%)
Apr 01, 2020 2.025 2.102 2.000 2.075 8,236 +0.07(+3.26%)
Mar 31, 2020 2.010 2.104 2.000 2.010 50,851 +0.10(+5.24%)
Mar 30, 2020 2.300 2.300 1.910 1.910 11,398 -0.23(-10.73%)
Mar 27, 2020 2.153 2.267 2.140 2.140 23,700 -0.08(-3.71%)
Mar 26, 2020 2.320 2.390 2.180 2.222 11,064 -0.12(-5.04%)
Mar 25, 2020 2.300 2.430 2.140 2.340 136,860 +0.06(+2.63%)
Mar 24, 2020 2.000 2.280 1.930 2.280 90,149 +0.43(+23.24%)
Mar 23, 2020 1.792 1.870 1.650 1.850 101,320 +0.48(+35.04%)
Mar 20, 2020 1.521 1.550 1.320 1.370 19,100 -0.23(-14.34%)
Mar 19, 2020 1.440 1.599 1.341 1.599 56,432 +0.18(+12.63%)
Mar 18, 2020 1.460 1.746 1.420 1.420 70,616 -0.31(-17.92%)
Mar 17, 2020 1.608 1.782 1.605 1.730 89,110 +0.20(+13.06%)
Mar 16, 2020 1.281 1.680 1.218 1.530 308,615 +0.11(+7.75%)
Mar 13, 2020 1.580 1.600 1.400 1.420 73,500 -0.17(-10.46%)
Mar 12, 2020 1.850 1.900 1.544 1.586 40,971 -0.35(-18.26%)
Mar 11, 2020 2.070 2.070 1.902 1.940 3,587 -0.12(-5.83%)
Mar 10, 2020 2.028 2.060 1.939 2.060 73,161 +0.06(+3.00%)
Mar 09, 2020 2.140 2.140 2.000 2.000 62,881 -0.21(-9.30%)
Mar 06, 2020 2.300 2.330 2.203 2.205 24,800 -0.13(-5.77%)
Mar 05, 2020 2.370 2.380 2.280 2.340 3,145 +0.06(+2.78%)
Mar 04, 2020 2.321 2.330 2.192 2.277 114,582 +0.14(+6.39%)
Mar 03, 2020 2.205 2.243 2.110 2.140 99,616 +0.13(+6.46%)
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.