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, 2014 3.520 3.600 3.440 3.570 1,023,617 +0.04(+1.13%)
May 29, 2014 3.460 3.680 3.370 3.530 817,232 +0.06(+1.73%)
May 28, 2014 3.550 3.600 3.340 3.470 1,650,680 -0.08(-2.25%)
May 27, 2014 3.700 3.700 3.550 3.550 1,521,196 -0.19(-5.08%)
May 26, 2014 3.770 3.770 3.710 3.740 210,303 -0.01(-0.27%)
May 23, 2014 3.840 3.840 3.720 3.750 358,492 -0.10(-2.60%)
May 22, 2014 3.880 3.940 3.840 3.850 579,251 -0.01(-0.26%)
May 21, 2014 3.750 3.890 3.690 3.860 766,462 +0.12(+3.21%)
May 20, 2014 3.700 3.760 3.680 3.740 690,334 +0.05(+1.36%)
May 16, 2014 3.690 3.690 3.690 3.690 0 -0.08(-2.12%)
May 15, 2014 3.870 3.870 3.720 3.770 582,189 -0.14(-3.58%)
May 14, 2014 3.870 3.920 3.840 3.910 1,343,911 +0.07(+1.82%)
May 13, 2014 3.780 3.840 3.760 3.840 445,276 +0.06(+1.59%)
May 12, 2014 3.840 3.870 3.760 3.780 474,799 +0.01(+0.27%)
May 09, 2014 3.790 3.820 3.690 3.770 461,197 -0.01(-0.26%)
May 08, 2014 3.920 3.930 3.760 3.780 1,093,541 -0.14(-3.57%)
May 07, 2014 4.020 4.040 3.860 3.920 957,510 -0.11(-2.73%)
May 06, 2014 4.060 4.080 3.860 4.030 1,850,082 -0.04(-0.98%)
May 05, 2014 4.140 4.170 4.050 4.070 801,242 -0.02(-0.49%)
May 02, 2014 4.000 4.090 3.960 4.090 811,249 +0.14(+3.54%)
May 01, 2014 4.020 4.050 3.920 3.950 979,782 -0.15(-3.66%)
Apr 30, 2014 4.100 4.150 4.040 4.100 611,474 -0.07(-1.68%)
Apr 29, 2014 4.050 4.200 4.030 4.170 808,818 +0.10(+2.46%)
Apr 28, 2014 4.130 4.180 4.050 4.070 464,250 -0.08(-1.93%)
Apr 25, 2014 4.030 4.150 4.020 4.150 816,216 +0.16(+4.01%)
Apr 24, 2014 4.040 4.160 3.980 3.990 1,007,255 -0.12(-2.92%)
Apr 23, 2014 3.960 4.210 3.940 4.110 1,515,718 +0.13(+3.27%)
Apr 22, 2014 3.830 3.985 3.770 3.980 1,942,510 +0.17(+4.46%)
Apr 21, 2014 3.880 3.910 3.720 3.810 625,385 -0.13(-3.30%)
Apr 17, 2014 3.940 3.940 3.940 0 +0.01(+0.25%)
Apr 16, 2014 3.900 3.970 3.830 3.930 775,951 +0.09(+2.34%)
Apr 15, 2014 3.910 3.960 3.710 3.840 1,027,337 -0.18(-4.48%)
Apr 14, 2014 3.950 4.150 3.950 4.020 825,923 +0.10(+2.55%)
Apr 11, 2014 4.020 4.020 3.900 3.920 1,948,682 -0.10(-2.49%)
Apr 10, 2014 4.100 4.150 3.950 4.020 1,393,780 -0.06(-1.47%)
Apr 09, 2014 4.010 4.120 3.950 4.080 1,583,746 -0.01(-0.24%)
Apr 08, 2014 4.060 4.090 3.970 4.090 1,053,984 +0.14(+3.54%)
Apr 07, 2014 3.980 4.130 3.895 3.950 846,271 -0.05(-1.25%)
Apr 04, 2014 4.070 4.120 3.985 4.000 942,907 +0.04(+1.01%)
Apr 03, 2014 4.070 4.070 3.830 3.960 1,855,252 -0.22(-5.26%)
Apr 02, 2014 3.910 4.200 3.910 4.180 1,644,106 +0.36(+9.42%)
Apr 01, 2014 3.910 3.980 3.770 3.820 774,750 -0.08(-2.05%)
Mar 31, 2014 4.000 4.050 3.850 3.900 1,250,323 -0.09(-2.26%)
Mar 28, 2014 3.900 4.020 3.830 3.990 1,111,825 +0.05(+1.27%)
Mar 27, 2014 3.690 3.940 3.660 3.940 1,654,893 +0.27(+7.36%)
Mar 26, 2014 4.040 4.060 3.670 3.670 1,835,681 -0.36(-8.93%)
Mar 25, 2014 3.850 4.040 3.840 4.030 1,615,456 +0.22(+5.77%)
Mar 24, 2014 4.100 4.100 3.795 3.810 2,599,464 -0.38(-9.07%)
Mar 21, 2014 4.390 4.410 4.160 4.190 15,995,114 -0.16(-3.68%)
Mar 20, 2014 4.260 4.400 4.220 4.350 2,613,749 +0.05(+1.16%)
Mar 19, 2014 4.510 4.520 4.230 4.300 3,118,081 -0.28(-6.11%)
Mar 18, 2014 4.610 4.700 4.520 4.580 7,510,332 -0.12(-2.55%)
Mar 17, 2014 4.750 4.930 4.660 4.700 4,581,017 -0.01(-0.21%)
Mar 14, 2014 4.720 4.770 4.580 4.710 1,626,680 +0.06(+1.29%)
Mar 13, 2014 4.490 4.750 4.460 4.650 4,017,066 +0.08(+1.75%)
Mar 12, 2014 4.370 4.580 4.370 4.570 3,133,218 +0.18(+4.10%)
Mar 11, 2014 4.370 4.430 4.250 4.390 977,065 +0.06(+1.39%)
Mar 10, 2014 4.420 4.500 4.270 4.330 1,282,884 -0.11(-2.48%)
Mar 07, 2014 4.520 4.550 4.390 4.440 1,451,029 -0.15(-3.27%)
Mar 06, 2014 4.580 4.630 4.560 4.590 1,130,307 +0.02(+0.44%)
Mar 05, 2014 4.500 4.620 4.490 4.570 1,460,476 +0.06(+1.33%)
Mar 04, 2014 4.390 4.560 4.350 4.510 913,342 +0.07(+1.58%)
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.