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 31, 2018 2.735 2.740 2.712 2.740 2,305 -0.01(-0.36%)
May 30, 2018 2.700 2.750 2.700 2.750 4,825 +0.05(+1.78%)
May 29, 2018 2.691 2.702 2.691 2.702 936 -0.03(-1.03%)
May 25, 2018 2.730 2.730 2.730 0 -0.08(-2.85%)
May 24, 2018 2.769 2.810 2.769 2.810 4,000 +0.07(+2.55%)
May 23, 2018 2.732 2.741 2.720 2.740 23,098 +0.00(+0.13%)
May 22, 2018 2.800 2.800 2.736 2.736 10,490 -0.12(-4.31%)
May 21, 2018 2.880 2.880 2.790 2.860 2,875 +0.07(+2.51%)
May 18, 2018 2.784 2.810 2.784 2.790 7,180 +0.04(+1.45%)
May 17, 2018 2.800 2.805 2.750 2.750 16,900 -0.05(-1.92%)
May 16, 2018 2.806 2.808 2.804 2.804 4,900 +0.04(+1.34%)
May 15, 2018 2.750 2.796 2.750 2.767 8,314 -0.13(-4.64%)
May 14, 2018 2.940 2.940 2.901 2.901 7,770 -0.06(-1.98%)
May 11, 2018 2.963 2.980 2.960 2.960 4,890 +0.03(+1.02%)
May 10, 2018 2.990 2.990 2.920 2.930 12,900 -0.03(-1.01%)
May 09, 2018 2.900 2.970 2.900 2.960 14,770 -0.04(-1.28%)
May 08, 2018 2.998 2.998 2.998 2.998 57,675 -0.11(-3.59%)
May 07, 2018 3.090 3.110 3.071 3.110 51,600 +0.02(+0.52%)
May 04, 2018 3.050 3.094 3.050 3.094 4,050 +0.03(+1.11%)
May 03, 2018 3.075 3.079 3.060 3.060 3,750 -0.04(-1.29%)
May 02, 2018 3.111 3.150 3.089 3.100 6,605 +0.01(+0.32%)
May 01, 2018 3.030 3.090 3.016 3.090 96,030 -0.02(-0.62%)
Apr 30, 2018 3.080 3.109 3.080 3.109 72,600 -0.05(-1.60%)
Apr 27, 2018 3.170 3.184 3.100 3.160 38,700 +0.09(+2.93%)
Apr 26, 2018 3.060 3.070 3.060 3.070 2,375 +0.02(+0.66%)
Apr 25, 2018 3.020 3.065 3.020 3.050 21,700 -0.02(-0.65%)
Apr 24, 2018 2.973 3.070 2.973 3.070 13,200 +0.11(+3.78%)
Apr 23, 2018 2.931 2.967 2.931 2.958 4,200 -0.04(-1.39%)
Apr 20, 2018 3.010 3.010 2.990 3.000 16,644 -0.05(-1.58%)
Apr 19, 2018 3.080 3.080 3.018 3.048 174,698 -0.05(-1.68%)
Apr 18, 2018 3.030 3.100 3.020 3.100 21,700 +0.05(+1.64%)
Apr 17, 2018 3.044 3.060 3.040 3.050 6,000 -0.01(-0.33%)
Apr 16, 2018 3.080 3.090 3.056 3.060 64,658 +0.03(+0.93%)
Apr 13, 2018 3.050 3.050 3.020 3.032 22,800 +0.00(+0.04%)
Apr 12, 2018 2.990 3.031 2.970 3.031 70,965 +0.01(+0.17%)
Apr 11, 2018 2.937 3.026 2.937 3.026 32,622 +0.13(+4.34%)
Apr 10, 2018 2.936 2.936 2.900 2.900 9,800 +0.07(+2.47%)
Apr 09, 2018 2.830 2.830 2.830 2.830 2,350 +0.01(+0.50%)
Apr 06, 2018 2.849 2.849 2.810 2.816 3,320 +0.04(+1.61%)
Apr 05, 2018 2.770 2.775 2.770 2.771 670 -0.06(-2.07%)
Apr 03, 2018 2.830 2.830 2.830 0 -0.08(-2.75%)
Apr 02, 2018 2.909 2.933 2.900 2.910 97,100 +0.04(+1.28%)
Mar 29, 2018 2.873 2.873 2.873 0 +0.05(+1.83%)
Mar 28, 2018 2.830 2.830 2.820 2.821 9,700 -0.07(-2.37%)
Mar 27, 2018 2.910 2.920 2.880 2.890 20,300 +0.01(+0.35%)
Mar 26, 2018 2.860 2.956 2.860 2.880 33,220 +0.03(+1.05%)
Mar 23, 2018 2.823 2.880 2.820 2.850 9,800 +0.13(+4.66%)
Mar 22, 2018 2.810 2.810 2.723 2.723 15,507 +0.02(+0.85%)
Mar 21, 2018 2.650 2.700 2.650 2.700 51,314 +0.10(+3.85%)
Mar 20, 2018 2.626 2.644 2.600 2.600 329,091 -0.04(-1.52%)
Mar 16, 2018 2.640 2.640 2.640 25,000 -0.03(-1.20%)
Mar 15, 2018 2.690 2.690 2.668 2.672 4,200 -0.01(-0.29%)
Mar 14, 2018 2.660 2.687 2.660 2.680 75,250 +0.03(+0.96%)
Mar 13, 2018 2.654 2.654 2.654 2.654 200 -0.01(-0.55%)
Mar 12, 2018 2.570 2.669 2.570 2.669 24,725 +0.07(+2.65%)
Mar 09, 2018 2.660 2.660 2.600 2.600 2,900 +0.00(+0.01%)
Mar 08, 2018 2.612 2.612 2.580 2.600 11,341 -0.04(-1.67%)
Mar 07, 2018 2.630 2.659 2.630 2.644 4,300 -0.10(-3.74%)
Mar 06, 2018 2.750 2.773 2.747 2.747 11,300 +0.04(+1.55%)
Mar 05, 2018 2.683 2.710 2.683 2.705 23,846 -0.05(-1.65%)
Mar 02, 2018 2.734 2.750 2.734 2.750 5,615 +0.08(+2.87%)
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.