Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

SEMAFO Inc (OP: SEMFF )

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, 2016 3.783 3.860 3.758 3.860 33,295 +0.09(+2.52%)
May 27, 2016 3.765 3.765 3.765 0 -0.24(-5.99%)
May 26, 2016 4.140 4.140 3.930 4.005 11,517 -0.01(-0.21%)
May 25, 2016 3.800 4.018 3.690 4.014 5,816 +0.23(+6.18%)
May 24, 2016 3.950 3.960 3.780 3.780 25,393 -0.39(-9.35%)
May 23, 2016 4.140 4.170 4.134 4.170 7,195 -0.02(-0.41%)
May 20, 2016 4.210 4.210 4.083 4.187 9,600 +0.02(+0.41%)
May 19, 2016 4.050 4.296 3.976 4.170 9,975 -0.06(-1.40%)
May 18, 2016 4.499 4.499 4.229 4.229 11,293 -0.41(-8.86%)
May 17, 2016 4.425 4.640 4.410 4.640 6,228 +0.19(+4.36%)
May 16, 2016 4.398 4.495 4.360 4.446 44,121 +0.16(+3.64%)
May 13, 2016 4.339 4.360 4.250 4.290 8,946 +0.04(+0.94%)
May 12, 2016 4.408 4.408 4.250 4.250 3,233 -0.13(-2.97%)
May 11, 2016 4.500 4.600 4.318 4.380 4,395 +0.25(+5.93%)
May 10, 2016 4.010 4.135 3.976 4.135 4,150 +0.15(+3.82%)
May 09, 2016 4.100 4.140 3.983 3.983 6,343 -0.27(-6.27%)
May 06, 2016 4.090 4.357 4.090 4.249 9,397 +0.21(+5.17%)
May 05, 2016 3.960 4.117 3.960 4.040 3,811 +0.08(+2.02%)
May 04, 2016 4.040 4.110 3.890 3.960 34,139 -0.23(-5.49%)
May 03, 2016 4.100 4.190 4.100 4.190 1,860 -0.09(-2.10%)
May 02, 2016 4.518 4.518 4.274 4.280 7,837 -0.17(-3.72%)
Apr 29, 2016 4.248 4.500 4.248 4.445 29,402 +0.29(+6.86%)
Apr 28, 2016 3.841 4.160 3.841 4.160 6,942 +0.46(+12.39%)
Apr 27, 2016 3.720 3.720 3.682 3.701 3,590 +0.00(+0.04%)
Apr 26, 2016 3.679 3.710 3.660 3.700 3,040 +0.08(+2.21%)
Apr 25, 2016 3.719 3.760 3.620 3.620 7,525 -0.04(-1.08%)
Apr 22, 2016 3.726 3.766 3.659 3.659 7,871 -0.10(-2.63%)
Apr 21, 2016 3.870 3.870 3.758 3.758 2,550 +0.04(+1.11%)
Apr 20, 2016 3.950 4.018 3.717 3.717 12,549 -0.25(-6.26%)
Apr 19, 2016 3.910 3.965 3.892 3.965 4,985 +0.28(+7.56%)
Apr 18, 2016 3.670 3.727 3.670 3.686 1,500 +0.01(+0.17%)
Apr 15, 2016 3.600 3.680 3.550 3.680 5,514 +0.08(+2.22%)
Apr 14, 2016 3.708 3.708 3.420 3.600 12,142 -0.13(-3.49%)
Apr 13, 2016 3.819 3.819 3.730 3.730 3,142 -0.12(-3.12%)
Apr 12, 2016 3.910 3.980 3.850 3.850 32,070 -0.15(-3.74%)
Apr 11, 2016 3.781 4.019 3.781 4.000 18,790 +0.39(+10.89%)
Apr 08, 2016 3.425 3.620 3.417 3.607 8,631 +0.17(+4.98%)
Apr 07, 2016 3.343 3.436 3.340 3.436 9,879 +0.13(+3.80%)
Apr 06, 2016 3.320 3.330 3.299 3.310 4,000 +0.01(+0.30%)
Apr 05, 2016 3.330 3.340 3.290 3.300 44,165 -0.29(-7.95%)
Apr 04, 2016 3.670 3.670 3.568 3.585 9,650 -0.08(-2.30%)
Apr 01, 2016 3.680 3.680 3.670 3.670 3,000 +0.11(+3.08%)
Mar 31, 2016 3.590 3.590 3.509 3.560 4,700 +0.09(+2.48%)
Mar 30, 2016 3.380 3.530 3.380 3.474 3,603 +0.00(+0.06%)
Mar 29, 2016 3.345 3.520 3.293 3.472 7,600 +0.14(+4.26%)
Mar 28, 2016 3.366 3.380 3.328 3.330 27,450 -0.02(-0.69%)
Mar 24, 2016 3.353 3.353 3.353 0 +0.04(+1.08%)
Mar 23, 2016 3.442 3.442 3.317 3.317 11,550 -0.21(-6.03%)
Mar 22, 2016 3.601 3.636 3.500 3.530 4,500 +0.00(+0.00%)
Mar 21, 2016 3.542 3.612 3.485 3.530 11,592 -0.09(-2.60%)
Mar 18, 2016 3.548 3.628 3.497 3.624 325,117 -0.06(-1.51%)
Mar 17, 2016 3.756 3.760 3.680 3.680 4,653 +0.00(+0.00%)
Mar 16, 2016 3.417 3.680 3.310 3.680 5,301 +0.26(+7.69%)
Mar 15, 2016 3.330 3.442 3.257 3.417 20,886 +0.08(+2.50%)
Mar 14, 2016 3.500 3.500 3.330 3.334 9,406 -0.24(-6.62%)
Mar 11, 2016 3.760 3.760 3.557 3.570 50,472 -0.16(-4.34%)
Mar 10, 2016 3.530 3.732 3.530 3.732 7,830 +0.24(+6.93%)
Mar 09, 2016 3.410 3.490 3.270 3.490 9,558 +0.01(+0.20%)
Mar 08, 2016 3.617 3.617 3.470 3.483 28,125 -0.12(-3.43%)
Mar 07, 2016 3.600 3.757 3.594 3.607 5,920 +0.09(+2.47%)
Mar 04, 2016 3.739 3.880 3.470 3.520 10,506 -0.15(-4.10%)
Mar 03, 2016 3.410 3.671 3.410 3.671 19,508 +0.27(+7.92%)
Mar 02, 2016 3.357 3.401 3.331 3.401 10,490 +0.06(+1.70%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.