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, 2014 3.284 3.284 3.284 3.284 60 +0.13(+4.26%)
May 28, 2014 3.290 3.290 3.111 3.150 4,150 -0.40(-11.27%)
May 23, 2014 3.550 3.550 3.550 70 +0.04(+1.14%)
May 22, 2014 3.550 3.550 3.510 3.510 850 +0.11(+3.33%)
May 21, 2014 3.397 3.397 3.397 3.397 200 -0.05(-1.42%)
May 20, 2014 3.350 3.446 3.350 3.446 1,100 +0.01(+0.23%)
May 19, 2014 3.438 3.438 3.438 3.438 2,890 -0.02(-0.64%)
May 15, 2014 3.460 3.460 3.460 3.460 0 -0.14(-3.94%)
May 14, 2014 3.602 3.602 3.602 3.602 1,000 +0.12(+3.50%)
May 08, 2014 3.480 3.480 3.480 0 -0.09(-2.52%)
May 07, 2014 3.699 3.699 3.570 3.570 1,014 -0.17(-4.55%)
May 06, 2014 3.740 3.740 3.740 3.740 100 +0.02(+0.54%)
May 05, 2014 3.720 3.720 3.720 3.720 100 +0.00(+0.00%)
Apr 30, 2014 3.720 3.720 3.720 3.720 0 -0.06(-1.69%)
Apr 29, 2014 3.784 3.784 3.784 3.784 500 +0.12(+3.39%)
Apr 25, 2014 3.660 3.660 3.660 3.660 0 +0.03(+0.83%)
Apr 24, 2014 3.640 3.718 3.630 3.630 16,426 -0.06(-1.63%)
Apr 23, 2014 3.591 3.770 3.591 3.690 1,700 +0.21(+5.90%)
Apr 22, 2014 3.485 3.485 3.485 3.485 250 -0.05(-1.54%)
Apr 21, 2014 3.539 3.539 3.539 3.539 1,000 -0.01(-0.34%)
Apr 17, 2014 3.551 3.551 3.551 0 +0.09(+2.52%)
Apr 16, 2014 3.477 3.477 3.464 3.464 8,351 -0.02(-0.46%)
Apr 15, 2014 3.527 3.527 3.480 3.480 3,900 -0.29(-7.58%)
Apr 14, 2014 3.705 3.765 3.700 3.765 4,975 +0.20(+5.46%)
Apr 11, 2014 3.640 3.670 3.570 3.570 0 -0.09(-2.46%)
Apr 10, 2014 3.710 3.710 3.630 3.660 1,519 -0.07(-1.88%)
Apr 09, 2014 3.697 3.730 3.659 3.730 4,918 +0.01(+0.27%)
Apr 08, 2014 3.703 3.720 3.660 3.720 4,551 +0.04(+0.98%)
Apr 07, 2014 3.640 3.684 3.640 3.684 837 +0.05(+1.49%)
Apr 04, 2014 3.717 3.750 3.630 3.630 0 +0.04(+1.11%)
Apr 03, 2014 3.720 3.720 3.520 3.590 2,382 -0.20(-5.28%)
Apr 02, 2014 3.590 3.790 3.590 3.790 2,357 +0.29(+8.29%)
Apr 01, 2014 3.500 3.500 3.500 3.500 131 -0.15(-4.06%)
Mar 31, 2014 3.648 3.648 3.648 3.648 1,104 +0.11(+3.05%)
Mar 28, 2014 3.540 3.540 3.540 3.540 0 +0.14(+4.12%)
Mar 27, 2014 3.400 3.400 3.400 3.400 4,100 +0.07(+2.18%)
Mar 26, 2014 3.644 3.644 3.328 3.328 6,876 -0.14(-4.10%)
Mar 25, 2014 3.448 3.470 3.448 3.470 11,139 +0.03(+0.83%)
Mar 24, 2014 3.640 3.640 3.442 3.442 6,067 -0.35(-9.19%)
Mar 21, 2014 3.794 3.794 3.790 3.790 0 -0.07(-1.77%)
Mar 20, 2014 3.781 3.864 3.781 3.858 2,445 -0.06(-1.51%)
Mar 19, 2014 4.008 4.019 3.917 3.917 15,126 -0.34(-8.05%)
Mar 17, 2014 4.260 4.260 4.260 4.260 0 +0.00(+0.00%)
Mar 14, 2014 4.248 4.260 4.248 4.260 0 +0.05(+1.09%)
Mar 13, 2014 4.255 4.297 4.199 4.214 16,942 +0.27(+6.95%)
Mar 11, 2014 3.940 3.940 3.940 0 -0.01(-0.23%)
Mar 10, 2014 3.963 3.973 3.949 3.949 12,500 -0.03(-0.77%)
Mar 07, 2014 4.000 4.011 3.980 3.980 0 -0.19(-4.55%)
Mar 06, 2014 4.155 4.196 4.155 4.170 5,800 +0.08(+1.90%)
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.