Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 24, 2011 7.960 8.050 7.960 7.960 23,710 +0.03(+0.38%)
May 23, 2011 7.930 7.930 7.930 7.930 1,000 +0.02(+0.25%)
May 20, 2011 7.910 7.910 7.910 7.910 4,320 -0.18(-2.22%)
May 19, 2011 7.810 8.100 7.730 8.090 23,610 +0.25(+3.24%)
May 18, 2011 7.610 7.841 7.610 7.836 16,100 +0.35(+4.71%)
May 17, 2011 7.610 7.630 7.090 7.484 31,300 -0.27(-3.44%)
May 16, 2011 7.930 7.930 7.750 7.750 2,800 -0.10(-1.27%)
May 13, 2011 7.985 8.030 7.850 7.850 6,000 -0.19(-2.36%)
May 12, 2011 7.850 8.046 7.850 8.040 15,963 -0.14(-1.71%)
May 11, 2011 8.500 8.500 8.180 8.180 2,800 -0.53(-6.07%)
May 10, 2011 8.620 8.720 8.620 8.709 15,500 +0.22(+2.57%)
May 09, 2011 8.440 8.490 8.294 8.490 900 +0.09(+1.07%)
May 06, 2011 8.350 8.400 8.250 8.400 204,525 +0.50(+6.33%)
May 05, 2011 7.960 8.252 7.900 7.900 2,500 -0.37(-4.48%)
May 04, 2011 8.270 8.278 7.947 8.270 173,700 -0.05(-0.59%)
May 03, 2011 8.420 8.420 8.319 8.319 25,200 -0.13(-1.54%)
May 02, 2011 8.437 8.450 8.437 8.450 3,200 -0.12(-1.36%)
Apr 29, 2011 8.490 8.566 8.440 8.566 16,300 +0.19(+2.22%)
Apr 28, 2011 8.600 8.600 8.380 8.380 6,140 -0.26(-3.06%)
Apr 27, 2011 8.499 8.650 8.265 8.645 40,400 +0.07(+0.76%)
Apr 26, 2011 8.810 8.810 8.579 8.579 150,370 -0.24(-2.69%)
Apr 25, 2011 8.730 8.898 8.730 8.816 18,500 -0.34(-3.76%)
Apr 21, 2011 8.979 9.310 8.967 9.160 10,421 +0.50(+5.79%)
Apr 20, 2011 8.510 8.687 8.510 8.658 17,400 +0.37(+4.44%)
Apr 19, 2011 8.060 8.290 8.060 8.290 16,100 +0.41(+5.26%)
Apr 18, 2011 7.760 7.921 7.703 7.876 70,000 +0.13(+1.73%)
Apr 15, 2011 8.240 8.500 7.544 7.742 210,748 -1.07(-12.16%)
Apr 14, 2011 8.650 8.848 8.610 8.815 16,700 +0.05(+0.62%)
Apr 13, 2011 8.750 8.910 8.740 8.761 12,720 +0.09(+1.04%)
Apr 12, 2011 8.950 8.950 8.670 8.670 13,239 -0.47(-5.14%)
Apr 11, 2011 9.500 9.634 9.140 9.140 14,600 -0.50(-5.19%)
Apr 08, 2011 9.784 9.784 9.640 9.640 9,738 +0.14(+1.52%)
Apr 07, 2011 9.860 9.860 9.495 9.495 49,472 -0.26(-2.71%)
Apr 06, 2011 9.370 9.759 9.370 9.759 17,600 +0.45(+4.84%)
Apr 05, 2011 8.996 9.401 8.996 9.309 21,588 +0.25(+2.75%)
Apr 04, 2011 9.267 9.269 9.059 9.059 9,200 -0.26(-2.79%)
Apr 01, 2011 9.363 9.400 9.295 9.319 10,200 -0.33(-3.41%)
Mar 31, 2011 9.700 9.800 9.648 9.648 12,600 -0.00(-0.02%)
Mar 30, 2011 9.650 9.650 9.650 9.650 15,490 +0.07(+0.72%)
Mar 29, 2011 9.220 9.581 9.220 9.581 1,900 +0.09(+0.96%)
Mar 28, 2011 9.490 9.669 9.490 9.490 6,400 -0.32(-3.26%)
Mar 25, 2011 10.04 10.04 9.810 9.810 7,890 -0.13(-1.31%)
Mar 24, 2011 10.00 10.03 9.840 9.940 19,742 +0.10(+0.98%)
Mar 23, 2011 9.667 9.844 9.570 9.844 27,200 +0.15(+1.59%)
Mar 22, 2011 9.749 10.00 9.690 9.690 13,866 -0.11(-1.12%)
Mar 21, 2011 9.636 9.911 9.636 9.800 14,441 +0.94(+10.61%)
Mar 18, 2011 8.770 9.180 8.770 8.860 18,600 +0.33(+3.87%)
Mar 17, 2011 8.813 8.813 8.468 8.530 18,275 -0.03(-0.35%)
Mar 16, 2011 8.454 8.860 8.420 8.560 40,649 +0.58(+7.27%)
Mar 15, 2011 8.200 8.200 7.950 7.980 1,888 -0.81(-9.25%)
Mar 14, 2011 8.890 8.890 8.780 8.793 4,350 -0.12(-1.31%)
Mar 11, 2011 8.750 9.040 8.750 8.910 26,602 -0.02(-0.22%)
Mar 10, 2011 9.177 9.273 8.930 8.930 21,469 -0.30(-3.26%)
Mar 09, 2011 8.821 9.231 8.783 9.231 7,970 +0.42(+4.74%)
Mar 08, 2011 9.000 9.040 8.800 8.813 19,450 -0.21(-2.28%)
Mar 07, 2011 9.460 9.460 8.979 9.019 31,350 -0.43(-4.56%)
Mar 04, 2011 9.750 9.920 9.450 9.450 15,437 -0.09(-0.93%)
Mar 03, 2011 9.320 9.539 8.750 9.539 38,942 -0.07(-0.74%)
Mar 02, 2011 10.25 10.25 9.600 9.610 43,950 -0.72(-6.99%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.