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, 2012 5.000 5.290 4.980 5.250 851,103 +0.26(+5.21%)
May 30, 2012 5.000 5.170 4.910 4.990 1,349,294 -0.09(-1.77%)
May 29, 2012 5.340 5.400 5.080 5.080 576,129 -0.30(-5.58%)
May 28, 2012 5.390 5.430 5.230 5.380 472,710 +0.00(+0.00%)
May 25, 2012 5.350 5.390 5.170 5.380 490,581 +0.03(+0.56%)
May 24, 2012 5.190 5.440 5.100 5.350 1,335,042 +0.27(+5.31%)
May 23, 2012 4.680 5.140 4.650 5.080 833,253 +0.40(+8.55%)
May 22, 2012 4.550 4.790 4.500 4.680 1,291,205 +0.05(+1.08%)
May 18, 2012 4.630 4.630 4.630 0 -0.02(-0.43%)
May 17, 2012 4.110 4.760 4.040 4.650 1,561,208 +0.72(+18.32%)
May 16, 2012 4.100 4.150 3.810 3.930 1,860,104 -0.14(-3.44%)
May 15, 2012 4.370 4.470 4.030 4.070 1,532,623 -0.29(-6.65%)
May 14, 2012 4.500 4.600 4.350 4.360 1,105,324 -0.24(-5.22%)
May 11, 2012 4.590 4.740 4.550 4.600 549,435 -0.05(-1.08%)
May 10, 2012 4.850 4.860 4.650 4.650 696,943 -0.04(-0.85%)
May 09, 2012 4.600 4.910 4.510 4.690 1,457,902 -0.07(-1.47%)
May 08, 2012 4.720 4.840 4.640 4.760 1,102,300 -0.13(-2.66%)
May 07, 2012 4.950 4.960 4.770 4.890 586,457 -0.07(-1.41%)
May 04, 2012 4.800 5.040 4.650 4.960 1,295,684 +0.16(+3.33%)
May 03, 2012 4.990 4.990 4.600 4.800 1,592,929 -0.25(-4.95%)
May 02, 2012 5.160 5.160 5.000 5.050 993,432 -0.10(-1.94%)
May 01, 2012 5.070 5.240 5.000 5.150 1,151,508 +0.13(+2.59%)
Apr 30, 2012 5.040 5.070 4.920 5.020 1,410,605 -0.03(-0.59%)
Apr 27, 2012 4.860 5.110 4.840 5.050 789,990 +0.22(+4.55%)
Apr 26, 2012 4.760 4.880 4.750 4.830 245,440 +0.01(+0.21%)
Apr 25, 2012 4.650 4.830 4.560 4.820 741,139 +0.14(+2.99%)
Apr 24, 2012 4.740 4.760 4.600 4.680 547,906 -0.02(-0.43%)
Apr 23, 2012 4.790 4.790 4.670 4.700 570,771 -0.17(-3.49%)
Apr 20, 2012 4.920 4.940 4.830 4.870 334,871 +0.02(+0.41%)
Apr 19, 2012 4.900 5.050 4.740 4.850 1,373,793 -0.06(-1.22%)
Apr 18, 2012 4.880 4.970 4.800 4.910 939,633 +0.05(+1.03%)
Apr 17, 2012 4.800 4.920 4.720 4.860 977,632 +0.15(+3.18%)
Apr 16, 2012 5.000 5.040 4.670 4.710 1,078,349 -0.22(-4.46%)
Apr 13, 2012 5.080 5.130 4.870 4.930 1,381,924 -0.14(-2.76%)
Apr 12, 2012 4.820 5.130 4.810 5.070 2,817,481 +0.31(+6.51%)
Apr 11, 2012 4.860 4.880 4.730 4.760 677,890 -0.04(-0.83%)
Apr 10, 2012 4.510 4.870 4.510 4.800 2,113,888 +0.27(+5.96%)
Apr 09, 2012 4.680 4.780 4.510 4.530 907,247 -0.11(-2.37%)
Apr 05, 2012 4.800 4.850 4.640 4.640 745,868 -0.11(-2.32%)
Apr 04, 2012 4.610 4.770 4.560 4.750 2,450,573 -0.02(-0.42%)
Apr 03, 2012 5.230 5.290 4.710 4.770 2,002,559 -0.52(-9.83%)
Apr 02, 2012 5.300 5.370 5.220 5.290 1,117,435 -0.03(-0.56%)
Mar 30, 2012 4.980 5.430 4.810 5.320 3,868,047 +0.40(+8.13%)
Mar 29, 2012 4.960 4.970 4.810 4.920 1,069,521 -0.05(-1.01%)
Mar 28, 2012 5.170 5.170 4.950 4.970 1,095,161 -0.21(-4.05%)
Mar 27, 2012 5.260 5.390 5.150 5.180 2,477,625 -0.03(-0.58%)
Mar 26, 2012 5.210 5.240 5.120 5.210 1,425,753 +0.04(+0.77%)
Mar 23, 2012 5.200 5.230 5.110 5.170 3,193,909 +0.06(+1.17%)
Mar 22, 2012 5.090 5.190 5.070 5.110 1,043,714 -0.11(-2.11%)
Mar 21, 2012 5.370 5.380 5.180 5.220 2,299,959 -0.12(-2.25%)
Mar 20, 2012 5.140 5.430 5.000 5.340 2,542,680 +0.16(+3.09%)
Mar 19, 2012 5.220 5.290 5.140 5.180 3,061,388 +0.02(+0.39%)
Mar 16, 2012 5.260 5.280 5.130 5.160 1,867,725 -0.09(-1.71%)
Mar 15, 2012 5.320 5.370 5.170 5.250 3,513,045 -0.14(-2.60%)
Mar 14, 2012 5.650 5.650 5.230 5.390 2,627,649 -0.32(-5.60%)
Mar 13, 2012 5.950 5.950 5.690 5.710 1,382,530 -0.27(-4.52%)
Mar 12, 2012 6.080 6.120 5.920 5.980 596,707 -0.04(-0.66%)
Mar 09, 2012 6.010 6.130 5.980 6.020 2,113,044 -0.06(-0.99%)
Mar 08, 2012 6.050 6.130 5.980 6.080 1,391,212 +0.15(+2.53%)
Mar 07, 2012 5.830 5.960 5.770 5.930 1,714,128 +0.10(+1.72%)
Mar 06, 2012 6.130 6.130 5.750 5.830 2,248,008 -0.38(-6.12%)
Mar 05, 2012 6.480 6.500 6.120 6.210 1,793,441 -0.33(-5.05%)
Mar 02, 2012 6.560 6.610 6.500 6.540 1,422,303 -0.06(-0.91%)
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.