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, 2017 2.090 2.099 2.040 2.040 15,368 -0.06(-2.86%)
May 30, 2017 2.100 2.145 2.100 2.100 82,072 -0.02(-0.78%)
May 26, 2017 2.100 2.116 2.090 2.116 10,716 +0.01(+0.58%)
May 25, 2017 2.110 2.130 2.072 2.104 8,100 -0.01(-0.39%)
May 24, 2017 2.083 2.112 2.070 2.112 16,638 -0.00(-0.11%)
May 23, 2017 2.180 2.180 2.115 2.115 19,015 -0.08(-3.43%)
May 22, 2017 2.240 2.240 2.160 2.190 21,415 +0.02(+0.92%)
May 19, 2017 2.145 2.170 2.140 2.170 27,810 +0.03(+1.40%)
May 18, 2017 2.119 2.160 2.110 2.140 20,348 -0.00(-0.07%)
May 17, 2017 2.220 2.220 2.120 2.142 118,526 +0.00(+0.13%)
May 16, 2017 2.229 2.230 2.130 2.139 67,711 -0.06(-2.92%)
May 15, 2017 2.314 2.314 2.173 2.203 89,082 -0.08(-3.37%)
May 12, 2017 2.250 2.299 2.250 2.280 39,848 +0.05(+2.36%)
May 11, 2017 2.260 2.260 2.207 2.227 50,684 -0.04(-1.83%)
May 10, 2017 2.185 2.269 2.169 2.269 137,446 +0.11(+4.91%)
May 09, 2017 1.990 2.163 1.990 2.163 15,422 +0.12(+6.06%)
May 08, 2017 2.084 2.084 1.970 2.039 22,950 -0.03(-1.44%)
May 05, 2017 2.073 2.073 2.030 2.069 60,766 +0.03(+1.30%)
May 04, 2017 2.059 2.072 1.960 2.042 49,578 -0.07(-3.20%)
May 03, 2017 2.170 2.211 2.110 2.110 41,043 -0.10(-4.52%)
May 02, 2017 2.215 2.240 2.171 2.210 34,036 +0.00(+0.00%)
May 01, 2017 2.250 2.260 2.110 2.210 24,954 -0.07(-3.09%)
Apr 28, 2017 2.300 2.337 2.272 2.280 4,362 -0.02(-1.02%)
Apr 27, 2017 2.229 2.339 2.180 2.304 96,832 +0.03(+1.22%)
Apr 26, 2017 2.225 2.300 2.157 2.276 106,535 -0.09(-3.91%)
Apr 25, 2017 2.470 2.470 2.257 2.369 195,697 -0.10(-4.09%)
Apr 24, 2017 2.722 2.780 2.268 2.470 208,677 -0.44(-15.21%)
Apr 21, 2017 2.929 2.939 2.890 2.913 5,175 -0.07(-2.21%)
Apr 20, 2017 2.976 2.994 2.960 2.979 138,374 +0.00(+0.06%)
Apr 19, 2017 2.997 3.004 2.895 2.977 23,983 -0.07(-2.17%)
Apr 18, 2017 3.000 3.094 3.000 3.043 6,167 +0.09(+3.16%)
Apr 17, 2017 3.103 3.103 2.950 2.950 30,061 -0.13(-4.23%)
Apr 13, 2017 3.110 3.150 3.080 3.080 26,350 -0.09(-2.90%)
Apr 12, 2017 3.116 3.172 3.090 3.172 57,194 -0.02(-0.52%)
Apr 11, 2017 3.040 3.190 3.031 3.189 55,279 +0.17(+5.60%)
Apr 10, 2017 3.000 3.020 3.000 3.020 27,166 +0.01(+0.18%)
Apr 07, 2017 3.005 3.056 2.996 3.015 62,514 +0.05(+1.66%)
Apr 06, 2017 2.990 2.990 2.942 2.966 12,350 -0.01(-0.28%)
Apr 05, 2017 2.996 2.999 2.929 2.974 43,887 -0.05(-1.74%)
Apr 04, 2017 3.020 3.027 2.965 3.027 32,550 +0.04(+1.49%)
Apr 03, 2017 3.018 3.018 2.930 2.982 51,637 -0.04(-1.25%)
Mar 31, 2017 2.970 3.041 2.953 3.020 31,703 +0.09(+3.07%)
Mar 30, 2017 2.978 2.980 2.930 2.930 69,526 -0.11(-3.53%)
Mar 29, 2017 3.036 3.050 2.980 3.037 31,731 -0.01(-0.32%)
Mar 28, 2017 3.080 3.080 3.000 3.047 8,374 -0.11(-3.58%)
Mar 27, 2017 3.129 3.160 3.126 3.160 6,000 +0.06(+2.00%)
Mar 24, 2017 3.140 3.158 3.098 3.098 16,150 -0.05(-1.63%)
Mar 23, 2017 3.215 3.215 3.080 3.149 19,050 -0.17(-5.11%)
Mar 22, 2017 3.243 3.319 3.218 3.319 32,509 +0.04(+1.24%)
Mar 21, 2017 3.220 3.278 3.191 3.278 40,950 +0.16(+5.07%)
Mar 20, 2017 3.082 3.187 3.082 3.120 13,075 +0.05(+1.67%)
Mar 17, 2017 3.280 3.280 3.030 3.069 24,940 -0.17(-5.20%)
Mar 16, 2017 3.367 3.371 3.230 3.237 46,482 -0.05(-1.52%)
Mar 15, 2017 3.022 3.287 2.949 3.287 15,675 +0.30(+10.09%)
Mar 14, 2017 3.129 3.199 2.910 2.986 34,296 -0.16(-5.21%)
Mar 13, 2017 3.044 3.180 3.020 3.150 25,086 +0.12(+3.97%)
Mar 10, 2017 2.830 3.030 2.792 3.030 36,142 +0.25(+8.85%)
Mar 09, 2017 2.860 2.918 2.783 2.783 94,669 -0.07(-2.34%)
Mar 08, 2017 2.840 2.900 2.840 2.850 9,510 -0.08(-2.73%)
Mar 07, 2017 2.790 2.930 2.750 2.930 63,520 +0.15(+5.40%)
Mar 06, 2017 3.000 3.000 2.780 2.780 49,010 -0.22(-7.40%)
Mar 03, 2017 2.866 3.020 2.799 3.002 83,586 +0.18(+6.30%)
Mar 02, 2017 3.112 3.116 2.824 2.824 32,591 -0.37(-11.47%)
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.