TMX group TMXmoney

Semafo Inc. (SMF)
Market: CDN Consolidated
$ 3.76
Nov 26, 2014, 12:05 PM EST
Change: 0.12 (3.30%)
Volume: 1,578,900
Day Low
3.61
Day High
3.77
Company Chart
Detailed Quote
Open: 3.65 EPS: -0.08
High: 3.77 Ex-Div Date: N/A
Low: 3.61 Dividend: N/A
Prev. Close: 3.64 Yield: N/A
Bid: 3.75 Div. Frequency: N/A
Bid Size: 27,200 Shares Out.: 277,449,185
Ask: 3.76 P/E Ratio: N/A
Ask Size: 1,700 P/B Ratio: 1.861
Market Cap: 1,043,208,936 Exchange: TSX
Beta: 1.648 VWAP: 3.684536
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 3.76 3.75 3.76 3.65 3.77 3.61 1.57 m 100% 0.12 3.297% 11/26/2014 12:04 PM
TSX 3.76 3.75 3.76 3.67 3.77 3.62 954.10 k 60.43% 0.12 3.297% 11/26/2014 12:02 PM
Alpha 3.76 3.75 3.76 3.63 3.76 3.62 236.60 k 14.99% 0.12 3.297% 11/26/2014 12:03 PM
TMX Select 3.76 N/A N/A 3.64 3.76 3.64 5,300 0.34% 0.12 3.297% 11/26/2014 12:00 PM
Chi-X 3.76 3.75 3.76 3.65 3.76 3.61 295.00 k 18.68% 0.09 2.452% 11/26/2014 12:04 PM
Omega 3.76 3.44 4.06 3.65 3.76 3.64 8,800 0.56% 0.13 3.581% 11/26/2014 12:00 PM
Pure 3.75 3.75 3.78 3.65 3.76 3.63 14.10 k 0.89% 0.10 2.740% 11/26/2014 12:00 PM
TriAct 3.76 N/A N/A 3.64 3.76 3.63 5,700 0.36% 0.11 3.018% 11/26/2014 11:59 AM
CX2 3.75 3.75 3.77 3.67 3.76 3.61 59.10 k 3.74% 0.08 2.180% 11/26/2014 12:00 PM
LYNX 3.65 N/A N/A 3.71 3.71 3.65 200 0.01% -0.01 -0.273% 11/26/2014 11:17 AM

All times are in ET.

News Headlines for Semafo Inc.
8:00 AM EST
November 11, 2014
SEMAFO Announces Solid Third Quarter 2014 Results - Marketwired
3:08 PM EDT
October 30, 2014
Business as Usual for SEMAFO's Mana Mine in Burkina Faso - Marketwired
5:00 PM EDT
October 15, 2014
SEMAFO: A $0.65 Cash Bid for Orbis Gold - Marketwired
8:20 AM EDT
October 14, 2014
SEMAFO Announces Strong Q3 Production Results - Marketwired
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/26/2014 12:04 PM EST 3.76 100 0.12 CHIX 001 013
11/26/2014 12:04 PM EST 3.76 100 0.12 CHIX 001 013
11/26/2014 12:04 PM EST 3.76 200 0.12 CHIX 001 013
11/26/2014 12:04 PM EST 3.76 100 0.12 CHIX 001 001
11/26/2014 12:03 PM EST 3.76 100 0.12 ALPHA 001 001
11/26/2014 12:02 PM EST 3.76 700 0.12 CHIX 013 001
11/26/2014 12:02 PM EST 3.76 500 0.12 CHIX 013 001
11/26/2014 12:02 PM EST 3.76 300 0.12 CHIX 013 001
11/26/2014 12:02 PM EST 3.76 100 0.12 CHIX 001 001
11/26/2014 12:02 PM EST 3.76 100 0.12 CHIX 013 001
11/26/2014 12:02 PM EST W 3.76 200 0.12 TSX 079 039
11/26/2014 12:02 PM EST 3.76 200 0.12 TSX 001 072
11/26/2014 12:02 PM EST W 3.76 100 0.12 TSX 039 001
11/26/2014 12:02 PM EST W 3.76 1,200 0.12 TSX 039 072
11/26/2014 12:02 PM EST 3.76 400 0.12 TSX 013 079
11/26/2014 12:02 PM EST 3.76 100 0.12 TSX 013 013
11/26/2014 12:02 PM EST 3.76 500 0.12 TSX 013 013
11/26/2014 12:02 PM EST 3.76 100 0.12 TSX 013 013
11/26/2014 12:02 PM EST 3.76 100 0.12 ALPHA 039 001
11/26/2014 12:02 PM EST W 3.76 100 0.12 ALPHA 039 090
11/26/2014 12:01 PM EST 3.76 200 0.12 CHIX 001 001
11/26/2014 12:01 PM EST 3.76 100 0.12 TSX 001 039
11/26/2014 12:01 PM EST 3.76 300 0.12 ALPHA 001 039
11/26/2014 12:01 PM EST 3.76 100 0.12 ALPHA 001 079
11/26/2014 12:00 PM EST 3.76 100 0.12 TSX 015 079
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