Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SEMAFO Inc (TSX: SMF )

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, 2006 2.320 2.350 2.210 2.230 380,362 -0.08(-3.46%)
May 30, 2006 2.420 2.420 2.310 2.310 539,100 -0.05(-2.12%)
May 26, 2006 2.450 2.450 2.300 2.360 844,090 +0.00(+0.00%)
May 25, 2006 2.350 2.460 2.350 2.360 1,026,580 +0.02(+0.85%)
May 24, 2006 2.530 2.530 2.300 2.340 485,600 -0.25(-9.65%)
May 23, 2006 2.570 2.600 2.500 2.590 588,261 +0.11(+4.44%)
May 22, 2006 2.480 2.480 2.480 2.480 0 +0.00(+0.00%)
May 19, 2006 2.600 2.600 2.370 2.480 735,830 -0.07(-2.75%)
May 18, 2006 2.630 2.710 2.510 2.550 532,850 -0.15(-5.56%)
May 17, 2006 2.920 2.920 2.670 2.700 295,181 -0.15(-5.26%)
May 16, 2006 2.880 2.950 2.810 2.850 221,035 -0.03(-1.04%)
May 15, 2006 2.930 2.990 2.750 2.880 557,625 -0.24(-7.69%)
May 12, 2006 3.160 3.190 3.020 3.120 511,770 -0.13(-4.00%)
May 11, 2006 3.290 3.450 3.200 3.250 809,425 +0.05(+1.56%)
May 10, 2006 3.480 3.500 3.200 3.200 407,343 -0.29(-8.31%)
May 09, 2006 3.640 3.670 3.370 3.490 1,533,701 -0.11(-3.06%)
May 08, 2006 3.250 3.690 3.210 3.600 1,292,151 +0.31(+9.42%)
May 05, 2006 3.250 3.330 3.120 3.290 1,426,130 +0.09(+2.81%)
May 04, 2006 3.180 3.200 3.070 3.200 367,142 +0.08(+2.56%)
May 03, 2006 3.100 3.170 3.000 3.120 1,136,186 +0.10(+3.31%)
May 02, 2006 2.910 3.090 2.900 3.020 1,252,000 +0.15(+5.23%)
May 01, 2006 2.880 2.890 2.830 2.870 159,030 +0.00(+0.00%)
Apr 28, 2006 2.870 2.870 2.870 2.870 0 +0.14(+5.13%)
Apr 27, 2006 2.890 2.890 2.720 2.730 448,775 -0.16(-5.54%)
Apr 26, 2006 2.950 2.990 2.830 2.890 542,800 -0.05(-1.70%)
Apr 25, 2006 2.950 3.000 2.920 2.940 641,305 +0.05(+1.73%)
Apr 24, 2006 2.850 2.910 2.780 2.890 584,184 -0.05(-1.70%)
Apr 21, 2006 2.870 2.950 2.830 2.940 616,811 +0.09(+3.16%)
Apr 20, 2006 2.840 2.900 2.730 2.850 500,120 +0.00(+0.00%)
Apr 19, 2006 2.660 2.850 2.660 2.850 758,765 +0.20(+7.55%)
Apr 18, 2006 2.500 2.650 2.500 2.650 253,280 +0.15(+6.00%)
Apr 17, 2006 2.500 2.550 2.470 2.500 283,975 +0.00(+0.00%)
Apr 13, 2006 2.410 2.500 2.350 2.500 353,230 +0.08(+3.31%)
Apr 12, 2006 2.400 2.470 2.400 2.420 78,450 -0.01(-0.41%)
Apr 11, 2006 2.550 2.550 2.390 2.430 373,920 -0.09(-3.57%)
Apr 10, 2006 2.590 2.590 2.500 2.520 443,944 +0.01(+0.40%)
Apr 07, 2006 2.650 2.650 2.510 2.510 208,695 -0.14(-5.28%)
Apr 06, 2006 2.650 2.680 2.600 2.650 596,043 +0.03(+1.15%)
Apr 05, 2006 2.590 2.640 2.570 2.620 200,822 +0.02(+0.77%)
Apr 04, 2006 2.650 2.650 2.550 2.600 532,665 -0.06(-2.26%)
Apr 03, 2006 2.620 2.690 2.600 2.660 756,700 +0.06(+2.31%)
Mar 31, 2006 2.590 2.610 2.550 2.600 79,226 -0.04(-1.52%)
Mar 30, 2006 2.530 2.800 2.520 2.640 409,466 +0.18(+7.32%)
Mar 29, 2006 2.400 2.480 2.380 2.460 288,353 +0.08(+3.36%)
Mar 28, 2006 2.530 2.530 2.350 2.380 164,331 -0.14(-5.56%)
Mar 27, 2006 2.450 2.540 2.440 2.520 500,600 +0.11(+4.56%)
Mar 24, 2006 2.350 2.450 2.350 2.410 259,040 +0.07(+2.99%)
Mar 21, 2006 2.390 2.390 2.330 2.340 161,200 -0.06(-2.50%)
Mar 20, 2006 2.490 2.490 2.400 2.400 527,719 -0.05(-2.04%)
Mar 17, 2006 2.480 2.490 2.450 2.450 87,521 -0.01(-0.41%)
Mar 16, 2006 2.550 2.550 2.460 2.460 985,485 -0.09(-3.53%)
Mar 15, 2006 2.490 2.550 2.450 2.550 527,590 +0.09(+3.66%)
Mar 14, 2006 2.450 2.500 2.440 2.460 605,500 +0.01(+0.41%)
Mar 13, 2006 2.450 2.480 2.430 2.450 1,062,301 +0.05(+2.08%)
Mar 10, 2006 2.390 2.480 2.320 2.400 429,648 -0.04(-1.64%)
Mar 09, 2006 2.410 2.450 2.330 2.440 549,510 +0.04(+1.67%)
Mar 08, 2006 2.400 2.500 2.380 2.400 996,435 -0.05(-2.04%)
Mar 07, 2006 2.460 2.500 2.340 2.450 175,000 +0.00(+0.00%)
Mar 06, 2006 2.600 2.640 2.450 2.450 196,600 -0.15(-5.77%)
Mar 03, 2006 2.580 2.620 2.510 2.600 175,890 +0.00(+0.00%)
Mar 02, 2006 2.230 2.750 2.200 2.600 562,899 +0.37(+16.59%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.