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, 2019 3.920 4.200 3.910 4.050 1,614,102 +0.19(+4.92%)
May 30, 2019 3.760 3.940 3.760 3.860 813,408 +0.11(+2.93%)
May 29, 2019 3.850 3.850 3.750 3.750 435,958 -0.07(-1.83%)
May 28, 2019 3.750 3.850 3.740 3.820 1,131,333 +0.04(+1.06%)
May 27, 2019 3.790 3.800 3.740 3.780 121,301 -0.01(-0.26%)
May 24, 2019 3.800 3.870 3.780 3.790 436,729 -0.01(-0.26%)
May 23, 2019 3.850 3.880 3.780 3.800 324,912 -0.02(-0.52%)
May 22, 2019 3.860 3.880 3.790 3.820 458,752 -0.05(-1.29%)
May 21, 2019 3.860 3.880 3.820 3.870 1,049,135 -0.04(-1.02%)
May 17, 2019 3.910 3.910 3.910 0 +0.13(+3.44%)
May 16, 2019 3.820 3.840 3.730 3.780 376,615 -0.06(-1.56%)
May 15, 2019 3.820 3.890 3.800 3.840 478,368 +0.04(+1.05%)
May 14, 2019 3.850 3.860 3.760 3.800 421,045 -0.05(-1.30%)
May 13, 2019 3.820 3.900 3.800 3.850 1,030,129 +0.06(+1.58%)
May 10, 2019 3.850 3.870 3.780 3.790 471,486 -0.05(-1.30%)
May 09, 2019 3.800 3.880 3.750 3.840 1,231,672 +0.06(+1.59%)
May 08, 2019 3.780 3.930 3.780 3.780 1,939,250 +0.10(+2.72%)
May 07, 2019 3.520 3.770 3.480 3.680 719,740 +0.18(+5.14%)
May 06, 2019 3.530 3.550 3.470 3.500 315,313 -0.02(-0.57%)
May 03, 2019 3.480 3.580 3.460 3.520 718,559 +0.08(+2.33%)
May 02, 2019 3.490 3.540 3.420 3.440 535,289 -0.11(-3.10%)
May 01, 2019 3.560 3.650 3.520 3.550 473,441 -0.01(-0.28%)
Apr 30, 2019 3.540 3.640 3.530 3.560 348,216 +0.02(+0.56%)
Apr 29, 2019 3.600 3.620 3.530 3.540 375,469 -0.09(-2.48%)
Apr 26, 2019 3.550 3.670 3.540 3.630 448,855 +0.10(+2.83%)
Apr 25, 2019 3.630 3.710 3.520 3.530 663,151 -0.11(-3.02%)
Apr 24, 2019 3.570 3.660 3.550 3.640 359,634 +0.09(+2.54%)
Apr 23, 2019 3.590 3.610 3.510 3.550 585,872 -0.09(-2.47%)
Apr 22, 2019 3.750 3.760 3.620 3.640 515,298 -0.10(-2.67%)
Apr 18, 2019 3.740 3.740 3.740 0 -0.07(-1.84%)
Apr 17, 2019 3.730 3.830 3.720 3.810 546,069 +0.07(+1.87%)
Apr 16, 2019 3.700 3.790 3.700 3.740 828,770 -0.08(-2.09%)
Apr 15, 2019 3.760 3.860 3.700 3.820 377,265 +0.02(+0.53%)
Apr 12, 2019 3.850 3.850 3.790 3.800 240,013 -0.04(-1.04%)
Apr 11, 2019 3.820 3.900 3.780 3.840 378,033 -0.01(-0.26%)
Apr 10, 2019 3.930 3.960 3.820 3.850 517,310 -0.09(-2.28%)
Apr 09, 2019 3.900 3.950 3.860 3.940 328,827 +0.06(+1.55%)
Apr 08, 2019 3.860 3.920 3.840 3.880 249,258 +0.05(+1.31%)
Apr 05, 2019 3.820 3.860 3.790 3.830 288,631 +0.01(+0.26%)
Apr 04, 2019 3.740 3.870 3.710 3.820 576,211 +0.01(+0.26%)
Apr 03, 2019 3.730 3.840 3.690 3.810 574,233 +0.09(+2.42%)
Apr 02, 2019 3.600 3.730 3.590 3.720 383,857 +0.11(+3.05%)
Apr 01, 2019 3.710 3.730 3.590 3.610 552,669 -0.10(-2.70%)
Mar 29, 2019 3.800 3.840 3.700 3.710 612,722 -0.07(-1.85%)
Mar 28, 2019 3.880 3.880 3.780 3.780 668,289 -0.18(-4.55%)
Mar 27, 2019 3.850 4.000 3.810 3.960 928,916 +0.14(+3.66%)
Mar 26, 2019 3.900 3.940 3.820 3.820 1,074,545 -0.10(-2.55%)
Mar 25, 2019 3.900 3.960 3.870 3.920 691,729 +0.04(+1.03%)
Mar 22, 2019 3.890 3.940 3.840 3.880 1,221,181 +0.02(+0.52%)
Mar 21, 2019 3.980 3.990 3.830 3.860 764,018 -0.12(-3.02%)
Mar 20, 2019 3.860 3.990 3.790 3.980 828,042 +0.13(+3.38%)
Mar 19, 2019 3.820 3.880 3.820 3.850 605,652 +0.06(+1.58%)
Mar 18, 2019 3.900 3.910 3.750 3.790 941,069 -0.12(-3.07%)
Mar 15, 2019 3.940 3.940 3.890 3.910 1,472,245 -0.01(-0.26%)
Mar 14, 2019 3.890 3.950 3.880 3.920 876,017 -0.05(-1.26%)
Mar 13, 2019 3.880 3.980 3.870 3.970 961,987 +0.08(+2.06%)
Mar 12, 2019 3.780 3.890 3.730 3.890 933,270 +0.13(+3.46%)
Mar 11, 2019 3.810 3.830 3.700 3.760 853,498 -0.07(-1.83%)
Mar 08, 2019 3.690 3.850 3.650 3.830 924,949 +0.21(+5.80%)
Mar 07, 2019 3.600 3.660 3.530 3.620 982,983 +0.02(+0.56%)
Mar 06, 2019 3.600 3.650 3.500 3.600 1,456,350 -0.05(-1.37%)
Mar 05, 2019 3.750 3.750 3.600 3.650 2,088,573 -0.11(-2.93%)
Mar 04, 2019 3.720 3.840 3.640 3.760 1,800,997 +0.01(+0.27%)
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.