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 31, 2007 1.505 1.505 1.495 1.505 7,000 +0.02(+1.10%)
May 30, 2007 1.489 1.489 1.441 1.489 39,700 -0.02(-1.38%)
May 29, 2007 1.510 1.545 1.510 1.510 4,400 -0.00(-0.02%)
May 25, 2007 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
May 24, 2007 1.607 1.587 1.493 1.510 32,400 -0.10(-6.05%)
May 23, 2007 1.607 1.627 1.607 1.607 11,500 -0.01(-0.80%)
May 22, 2007 1.555 1.640 1.591 1.620 19,100 +0.07(+4.19%)
May 21, 2007 1.555 1.555 1.555 1.555 0 +0.00(+0.00%)
May 18, 2007 1.555 1.555 1.555 1.555 1,000 -0.02(-1.23%)
May 17, 2007 1.574 1.583 1.525 1.574 15,750 +0.04(+2.79%)
May 16, 2007 1.532 1.584 1.525 1.532 12,800 -0.02(-1.61%)
May 15, 2007 1.557 1.601 1.547 1.557 3,000 -0.17(-10.02%)
May 14, 2007 1.730 1.730 1.730 1.730 20,000 +0.03(+1.81%)
May 11, 2007 1.699 1.712 1.692 1.699 2,600 +0.02(+0.90%)
May 10, 2007 1.684 1.723 1.684 1.684 15,300 -0.01(-0.88%)
May 09, 2007 1.699 1.784 1.699 1.699 9,100 -0.10(-5.71%)
May 08, 2007 1.802 1.810 1.753 1.802 8,000 -0.06(-3.17%)
May 07, 2007 1.861 1.861 1.813 1.861 5,200 +0.08(+4.66%)
May 04, 2007 1.778 1.778 1.778 1.778 0 +0.00(+0.00%)
May 03, 2007 1.778 1.778 1.778 1.778 0 +0.00(+0.00%)
May 02, 2007 1.778 1.806 1.704 1.778 65,300 +0.02(+1.24%)
May 01, 2007 1.756 1.756 1.711 1.756 10,200 +0.01(+0.43%)
Apr 30, 2007 1.748 1.796 1.712 1.748 20,400 -0.04(-2.07%)
Apr 27, 2007 1.748 1.802 1.753 1.786 22,500 +0.04(+2.17%)
Apr 26, 2007 1.748 1.748 1.748 1.748 5,000 -0.08(-4.64%)
Apr 25, 2007 1.720 1.833 1.823 1.833 4,000 +0.11(+6.57%)
Apr 24, 2007 1.720 1.800 1.682 1.720 8,600 -0.13(-7.22%)
Apr 23, 2007 1.853 1.869 1.853 1.853 12,860 -0.10(-4.99%)
Apr 20, 2007 1.951 1.951 1.925 1.951 47,400 +0.13(+6.92%)
Apr 19, 2007 1.870 1.824 1.814 1.824 2,000 -0.05(-2.43%)
Apr 18, 2007 1.870 1.871 1.830 1.870 6,500 +0.07(+3.88%)
Apr 17, 2007 1.800 1.800 1.800 1.800 1,225 -0.01(-0.63%)
Apr 16, 2007 1.811 1.839 1.811 1.811 18,000 -0.05(-2.88%)
Apr 13, 2007 1.865 1.874 1.809 1.865 24,900 +0.07(+3.86%)
Apr 12, 2007 1.796 1.832 1.795 1.796 7,100 -0.08(-4.36%)
Apr 11, 2007 1.878 1.907 1.850 1.878 28,600 -0.01(-0.34%)
Apr 10, 2007 1.884 1.884 1.847 1.884 5,800 +0.20(+11.82%)
Apr 09, 2007 1.685 1.754 1.685 1.685 4,200 -0.07(-3.94%)
Apr 05, 2007 1.754 1.754 1.695 1.754 9,000 +0.11(+6.38%)
Apr 04, 2007 1.649 1.649 1.649 1.649 1,500 +0.05(+2.92%)
Apr 03, 2007 1.602 1.617 1.592 1.602 2,200 -0.04(-2.57%)
Apr 02, 2007 1.644 1.644 1.609 1.644 11,900 +0.02(+1.47%)
Mar 30, 2007 1.621 1.650 1.584 1.621 39,700 +0.00(+0.29%)
Mar 29, 2007 1.616 1.633 1.578 1.616 45,300 -0.01(-0.42%)
Mar 28, 2007 1.623 1.640 1.595 1.623 18,800 -0.02(-1.36%)
Mar 27, 2007 1.645 1.645 1.645 1.645 1,500 -0.04(-2.51%)
Mar 26, 2007 1.687 1.705 1.687 1.687 11,556 -0.03(-1.75%)
Mar 23, 2007 1.717 1.717 1.717 1.717 600 +0.00(+0.20%)
Mar 22, 2007 1.714 1.714 1.714 1.714 0 +0.00(+0.00%)
Mar 21, 2007 1.714 1.714 1.687 1.714 12,000 +0.03(+2.03%)
Mar 20, 2007 1.680 1.704 1.680 1.680 2,100 +0.03(+1.73%)
Mar 19, 2007 1.651 1.651 1.651 1.651 0 +0.00(+0.00%)
Mar 16, 2007 1.651 1.668 1.598 1.651 5,000 +0.00(+0.11%)
Mar 15, 2007 1.649 1.650 1.579 1.649 13,725 +0.05(+3.10%)
Mar 14, 2007 1.600 1.610 1.477 1.600 31,800 -0.03(-1.85%)
Mar 13, 2007 1.746 1.747 1.630 1.630 8,400 -0.12(-6.64%)
Mar 12, 2007 1.746 1.760 1.720 1.746 13,700 +0.02(+0.94%)
Mar 09, 2007 1.730 1.760 1.730 1.730 9,600 -0.01(-0.61%)
Mar 08, 2007 1.740 1.781 1.740 1.740 37,500 -0.04(-2.44%)
Mar 07, 2007 1.784 1.935 1.741 1.784 43,500 -0.18(-9.17%)
Mar 06, 2007 1.964 1.981 1.922 1.964 30,500 +0.04(+2.19%)
Mar 05, 2007 1.922 1.922 1.921 1.922 5,000 -0.08(-4.19%)
Mar 02, 2007 2.015 2.006 1.852 2.006 80,900 -0.01(-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.