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, 2013 1.912 1.912 1.912 0 +0.07(+3.93%)
May 29, 2013 1.840 1.840 1.840 7,272 +0.09(+5.14%)
May 28, 2013 1.750 1.750 1.750 1.750 200 +0.04(+2.34%)
May 24, 2013 1.710 1.710 1.710 1.710 400 +0.08(+5.23%)
May 23, 2013 1.625 1.625 1.625 1.625 6,800 +0.02(+1.24%)
May 22, 2013 1.690 1.698 1.605 1.605 13,800 +0.02(+1.16%)
May 21, 2013 1.550 1.600 1.550 1.587 7,700 -0.01(-0.83%)
May 20, 2013 1.530 1.620 1.530 1.600 15,700 -0.13(-7.27%)
May 16, 2013 1.726 1.726 1.726 1.726 1,200 +0.04(+2.10%)
May 15, 2013 1.683 1.690 1.683 1.690 6,300 -0.26(-13.33%)
May 13, 2013 1.950 1.950 1.950 1.950 2,500 +0.06(+3.29%)
May 10, 2013 1.930 1.940 1.888 1.888 5,900 -0.26(-12.05%)
May 09, 2013 2.105 2.147 2.101 2.147 4,224 +0.16(+7.98%)
May 08, 2013 1.984 1.988 1.984 1.988 5,300 +0.08(+4.43%)
May 07, 2013 1.946 1.946 1.903 1.903 600 -0.08(-4.13%)
May 06, 2013 1.986 1.986 1.986 1.986 400 +0.02(+1.15%)
May 03, 2013 1.963 1.963 1.963 1.963 100 +0.07(+3.86%)
May 02, 2013 1.890 1.890 1.890 1.890 100 +0.08(+4.42%)
May 01, 2013 1.810 1.810 1.780 1.810 300 -0.05(-2.50%)
Apr 30, 2013 1.870 1.870 1.856 1.856 28,632 +0.07(+3.71%)
Apr 26, 2013 1.790 1.790 1.790 0 -0.08(-4.23%)
Apr 25, 2013 1.830 1.880 1.815 1.869 12,400 +0.14(+8.03%)
Apr 24, 2013 1.701 1.730 1.701 1.730 24,500 +0.08(+4.85%)
Apr 23, 2013 1.750 1.750 1.650 1.650 1,910 -0.10(-5.76%)
Apr 22, 2013 1.706 1.751 1.670 1.751 3,400 +0.11(+6.59%)
Apr 19, 2013 1.654 1.654 1.643 1.643 11,500 +0.10(+6.66%)
Apr 18, 2013 1.540 1.560 1.521 1.540 10,800 +0.10(+7.02%)
Apr 17, 2013 1.580 1.586 1.439 1.439 12,300 -0.27(-15.96%)
Apr 16, 2013 1.885 1.885 1.667 1.712 6,500 +0.00(+0.11%)
Apr 15, 2013 1.820 1.830 1.710 1.710 19,390 -0.32(-15.75%)
Apr 12, 2013 2.070 2.070 2.012 2.030 8,700 -0.22(-9.79%)
Apr 11, 2013 2.273 2.283 2.245 2.250 98,600 -0.10(-4.25%)
Apr 09, 2013 2.350 2.350 2.350 0 +0.13(+5.86%)
Apr 08, 2013 2.262 2.262 2.220 2.220 10,500 -0.10(-4.20%)
Apr 05, 2013 2.210 2.317 2.210 2.317 19,700 +0.10(+4.39%)
Apr 04, 2013 2.211 2.220 2.190 2.220 11,400 +0.02(+0.91%)
Apr 03, 2013 2.350 2.350 2.200 2.200 8,600 -0.13(-5.42%)
Apr 02, 2013 2.442 2.442 2.326 2.326 18,200 -0.19(-7.70%)
Apr 01, 2013 2.520 2.520 2.520 2.520 100 -0.06(-2.33%)
Mar 28, 2013 2.580 2.580 2.580 2.580 100 +0.01(+0.39%)
Mar 27, 2013 2.590 2.590 2.570 2.570 11,000 -0.01(-0.39%)
Mar 26, 2013 2.580 2.580 2.580 2.580 100 +0.01(+0.26%)
Mar 25, 2013 2.690 2.690 2.573 2.573 2,900 -0.10(-3.91%)
Mar 22, 2013 2.678 2.678 2.678 2.678 600 +0.15(+5.85%)
Mar 20, 2013 2.530 2.530 2.530 1,500 +0.02(+0.70%)
Mar 19, 2013 2.545 2.545 2.513 2.513 800 -0.03(-1.09%)
Mar 18, 2013 2.530 2.540 2.530 2.540 900 +0.09(+3.72%)
Mar 15, 2013 2.410 2.449 2.410 2.449 21,712 +0.06(+2.47%)
Mar 14, 2013 2.390 2.390 2.390 2.390 45,700 +0.10(+4.37%)
Mar 13, 2013 2.370 2.370 2.278 2.290 5,200 +0.03(+1.33%)
Mar 12, 2013 2.484 2.510 2.200 2.260 49,600 -0.19(-7.76%)
Mar 11, 2013 2.502 2.502 2.450 2.450 2,100 -0.10(-3.85%)
Mar 08, 2013 2.400 2.548 2.400 2.548 3,000 +0.02(+0.72%)
Mar 07, 2013 2.572 2.590 2.530 2.530 12,900 +0.04(+1.48%)
Mar 06, 2013 2.448 2.493 2.377 2.493 14,200 -0.13(-4.85%)
Mar 05, 2013 2.630 2.630 2.620 2.620 13,200 +0.02(+0.75%)
Mar 04, 2013 2.613 2.613 2.564 2.600 2,500 -0.09(-3.49%)
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.