TMX group TMXmoney

Semafo Inc. (SMF)
Market: CDN Consolidated
$ 4.07
Sep 19, 2014, 11:38 PM EDT
Change: 0.24 (6.27%)
Volume: 21,686,341
Day Low
3.655
Day High
4.23
Company Chart
Detailed Quote
Open: 3.86 EPS: -0.14
High: 4.23 Ex-Div Date: N/A
Low: 3.655 Dividend: N/A
Prev. Close: 3.83 Yield: N/A
Bid: 4.07 Div. Frequency: N/A
Bid Size: 21,700 Shares Out.: 277,449,185
Ask: 4.08 P/E Ratio: N/A
Ask Size: 5,000 P/B Ratio: 2.109
Market Cap: 1,129,218,183 Exchange: TSX
Beta: 1.360 VWAP: 3.988370
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 4.07 4.07 4.08 3.86 4.23 3.66 21.68 m 100% 0.24 6.266% 09/19/2014 4:59 PM
TSX 4.23 3.85 4.23 3.86 4.23 3.66 16.27 m 75.05% 0.40 10.444% 09/19/2014 4:45 PM
Alpha 3.86 3.55 4.08 3.84 3.93 3.66 1.43 m 6.62% 0.03 0.783% 09/19/2014 3:59 PM
TMX Select 4.07 4.07 4.10 3.78 4.10 3.66 167.90 k 0.77% 0.24 6.266% 09/19/2014 4:59 PM
Chi-X 4.07 N/A N/A 3.84 4.12 3.66 2.19 m 10.13% 0.24 6.266% 09/19/2014 4:59 PM
Omega 3.85 N/A N/A 3.79 3.91 3.66 172.00 k 0.79% 0.01 0.260% 09/19/2014 3:59 PM
Pure 4.08 4.01 4.10 3.77 4.20 3.66 434.30 k 2.00% 0.25 6.527% 09/19/2014 4:59 PM
TriAct 3.86 N/A N/A 3.82 3.93 3.66 604.90 k 2.79% 0.03 0.784% 09/19/2014 3:59 PM
CX2 3.85 N/A N/A 3.78 3.92 3.66 396.30 k 1.83% 0.02 0.522% 09/19/2014 3:59 PM

All times are in ET.

News Headlines for Semafo Inc.
8:01 AM EDT
August 07, 2014
SEMAFO Releases Second Quarter 2014 Results - Marketwired
9:30 AM EDT
June 30, 2014
Changed Number of Shares and Votes in SEMAFO - Marketwired
8:18 AM EDT
May 28, 2014
SEMAFO Announces Sale of the Kiniero Mine in Guinea - Marketwired
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/19/2014 4:59 PM EDT 4.07 8,300 0.24 TMX 099 001
09/19/2014 4:59 PM EDT 4.07 9,500 0.24 CHIX 001 001
09/19/2014 4:59 PM EDT 4.08 9,500 0.25 PURE 001 001
09/19/2014 4:54 PM EDT 4.08 500 0.25 CHIX 001 001
09/19/2014 4:54 PM EDT 4.08 4,500 0.25 CHIX 001 001
09/19/2014 4:54 PM EDT 4.08 2,500 0.25 CHIX 001 001
09/19/2014 4:52 PM EDT 4.10 1,000 0.27 PURE 001 001
09/19/2014 4:49 PM EDT 4.10 1,000 0.27 PURE 002 001
09/19/2014 4:46 PM EDT 4.10 5,000 0.27 PURE 002 001
09/19/2014 4:45 PM EDT 4.10 5,000 0.27 PURE 002 001
09/19/2014 4:45 PM EDT T 4.23 34 0.40 TSX 007 007
09/19/2014 4:44 PM EDT 4.10 15,000 0.27 PURE 002 001
09/19/2014 4:44 PM EDT 4.10 20,000 0.27 PURE 002 001
09/19/2014 4:44 PM EDT S 4.23 41,100 0.40 TSX 007 007
09/19/2014 4:44 PM EDT 4.10 10,000 0.27 PURE 002 001
09/19/2014 4:43 PM EDT T 4.23 22 0.40 TSX 002 002
09/19/2014 4:43 PM EDT 4.10 20,000 0.27 PURE 002 001
09/19/2014 4:42 PM EDT 4.10 20,000 0.27 PURE 002 001
09/19/2014 4:42 PM EDT S 4.23 36,000 0.40 TSX 002 002
09/19/2014 4:41 PM EDT 4.10 10,000 0.27 PURE 002 039
09/19/2014 4:41 PM EDT 4.10 11,200 0.27 TMX 001 039
09/19/2014 4:41 PM EDT 4.10 9,000 0.27 CHIX 001 001
09/19/2014 4:41 PM EDT 4.10 8,200 0.27 PURE 002 039
09/19/2014 4:41 PM EDT 4.10 2,800 0.27 TMX 001 039
09/19/2014 4:40 PM EDT S 4.23 200,000 0.40 TSX 002 002
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia and TMX Group Terms of Use.