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 30, 2008 1.410 1.440 1.370 1.370 360,476 -0.03(-2.14%)
May 29, 2008 1.450 1.460 1.390 1.400 876,564 -0.06(-4.11%)
May 28, 2008 1.430 1.460 1.420 1.460 81,036 +0.01(+0.69%)
May 27, 2008 1.480 1.480 1.410 1.450 112,400 -0.03(-2.03%)
May 26, 2008 1.490 1.500 1.470 1.480 388,900 +0.04(+2.78%)
May 23, 2008 1.500 1.500 1.440 1.440 315,201 -0.07(-4.64%)
May 22, 2008 1.540 1.540 1.490 1.510 176,466 -0.03(-1.95%)
May 21, 2008 1.540 1.560 1.500 1.540 410,096 +0.04(+2.67%)
May 20, 2008 1.500 1.560 1.460 1.500 931,627 +0.04(+2.74%)
May 19, 2008 1.500 1.500 1.460 1.460 481,678 +0.00(+0.00%)
May 16, 2008 1.500 1.500 1.460 1.460 481,678 -0.01(-0.68%)
May 15, 2008 1.490 1.490 1.450 1.470 501,296 +0.02(+1.38%)
May 14, 2008 1.420 1.450 1.400 1.450 390,850 +0.03(+2.11%)
May 13, 2008 1.420 1.440 1.380 1.420 419,900 +0.00(+0.00%)
May 12, 2008 1.370 1.440 1.370 1.420 681,301 +0.05(+3.65%)
May 09, 2008 1.370 1.400 1.370 1.370 151,467 +0.00(+0.00%)
May 08, 2008 1.390 1.400 1.340 1.370 371,900 +0.03(+2.24%)
May 07, 2008 1.470 1.470 1.340 1.340 888,575 -0.11(-7.59%)
May 06, 2008 1.450 1.500 1.450 1.450 281,999 +0.00(+0.00%)
May 05, 2008 1.430 1.470 1.400 1.450 273,681 +0.03(+2.11%)
May 02, 2008 1.400 1.430 1.420 1.420 228,149 +0.04(+2.90%)
May 01, 2008 1.360 1.390 1.380 1.380 35,400 +0.02(+1.47%)
Apr 30, 2008 1.370 1.390 1.310 1.360 177,414 +0.03(+2.26%)
Apr 29, 2008 1.350 1.400 1.330 1.330 161,344 -0.07(-5.00%)
Apr 28, 2008 1.500 1.500 1.380 1.400 111,501 -0.10(-6.67%)
Apr 25, 2008 1.420 1.500 1.400 1.500 976,050 +0.11(+7.91%)
Apr 24, 2008 1.400 1.400 1.330 1.390 691,133 -0.01(-0.71%)
Apr 23, 2008 1.430 1.430 1.350 1.400 138,157 +0.00(+0.00%)
Apr 22, 2008 1.470 1.500 1.370 1.400 438,458 -0.08(-5.41%)
Apr 21, 2008 1.570 1.570 1.450 1.480 569,800 -0.05(-3.27%)
Apr 18, 2008 1.590 1.590 1.500 1.530 319,170 -0.07(-4.38%)
Apr 17, 2008 1.620 1.620 1.590 1.600 299,525 +0.02(+1.27%)
Apr 16, 2008 1.560 1.720 1.550 1.580 1,058,950 +0.09(+6.04%)
Apr 15, 2008 1.550 1.570 1.470 1.490 439,890 +0.01(+0.68%)
Apr 14, 2008 1.530 1.550 1.450 1.480 92,800 -0.03(-1.99%)
Apr 11, 2008 1.550 1.550 1.500 1.510 268,443 +0.01(+0.67%)
Apr 10, 2008 1.570 1.570 1.470 1.500 323,190 -0.02(-1.32%)
Apr 09, 2008 1.430 1.620 1.380 1.520 1,701,462 +0.11(+7.80%)
Apr 08, 2008 1.500 1.530 1.410 1.410 837,814 -0.09(-6.00%)
Apr 07, 2008 1.540 1.610 1.500 1.500 616,008 +0.00(+0.00%)
Apr 04, 2008 1.350 1.500 1.340 1.500 356,938 +0.20(+15.38%)
Apr 03, 2008 1.430 1.430 1.300 1.300 595,822 -0.10(-7.14%)
Apr 02, 2008 1.330 1.450 1.320 1.400 798,516 +0.14(+11.11%)
Apr 01, 2008 1.250 1.260 1.220 1.260 372,404 +0.00(+0.00%)
Mar 31, 2008 1.350 1.400 1.230 1.260 832,614 -0.06(-4.55%)
Mar 28, 2008 1.320 1.340 1.300 1.320 139,470 +0.00(+0.00%)
Mar 27, 2008 1.340 1.350 1.300 1.320 365,000 -0.03(-2.22%)
Mar 26, 2008 1.390 1.400 1.300 1.350 322,853 -0.03(-2.17%)
Mar 25, 2008 1.350 1.390 1.340 1.380 303,400 +0.03(+2.22%)
Mar 24, 2008 1.320 1.370 1.320 1.350 281,756 +0.03(+2.27%)
Mar 21, 2008 1.320 1.330 1.220 1.320 318,344 +0.00(+0.00%)
Mar 20, 2008 1.320 1.330 1.220 1.320 318,344 -0.03(-2.22%)
Mar 19, 2008 1.390 1.400 1.320 1.350 550,541 -0.03(-2.17%)
Mar 18, 2008 1.470 1.500 1.380 1.380 636,099 -0.09(-6.12%)
Mar 17, 2008 1.380 1.500 1.360 1.470 464,380 -0.06(-3.92%)
Mar 14, 2008 1.540 1.590 1.500 1.530 331,816 +0.01(+0.66%)
Mar 13, 2008 1.510 1.550 1.500 1.520 330,900 +0.03(+2.01%)
Mar 12, 2008 1.420 1.500 1.420 1.490 159,805 +0.05(+3.47%)
Mar 11, 2008 1.440 1.470 1.390 1.440 218,231 +0.09(+6.67%)
Mar 10, 2008 1.440 1.440 1.350 1.350 149,419 -0.12(-8.16%)
Mar 07, 2008 1.490 1.510 1.450 1.470 125,480 +0.00(+0.00%)
Mar 06, 2008 1.550 1.560 1.470 1.470 207,551 -0.11(-6.96%)
Mar 05, 2008 1.580 1.630 1.570 1.580 185,364 +0.04(+2.60%)
Mar 04, 2008 1.630 1.650 1.480 1.540 377,859 -0.11(-6.67%)
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.