TMX group TMXmoney

Semafo Inc. (SMF)
Market: CDN Consolidated
$ 4.22
Oct 22, 2014, 5:17 AM EDT
Change: 0.00 (0.00%)
Volume: 1,387,282
Day Low
4.20
Day High
4.39
Company Chart
Detailed Quote
Open: 4.23 EPS: -0.14
High: 4.39 Ex-Div Date: N/A
Low: 4.20 Dividend: N/A
Prev. Close: 4.22 Yield: N/A
Bid: 4.19 Div. Frequency: N/A
Bid Size: 300 Shares Out.: 277,449,185
Ask: 4.29 P/E Ratio: N/A
Ask Size: 1,000 P/B Ratio: 2.131
Market Cap: 1,170,835,561 Exchange: TSX
Beta: 1.528 VWAP: 4.296646
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 4.22 4.19 4.29 4.23 4.39 4.20 1.38 m 100% 0.00 0.00% 10/21/2014 3:59 PM
TSX 4.20 4.19 4.29 4.27 4.39 4.20 752.98 k 54.28% -0.02 -0.474% 10/21/2014 4:00 PM
Alpha 4.20 N/A N/A 4.24 4.38 4.21 211.80 k 15.27% -0.02 -0.474% 10/21/2014 3:59 PM
TMX Select 4.20 N/A N/A 4.33 4.33 4.22 9,800 0.71% -0.02 -0.474% 10/21/2014 3:59 PM
Chi-X 4.22 N/A N/A 4.21 4.37 4.21 265.70 k 19.15% -0.03 -0.589% 10/21/2014 3:59 PM
Omega 4.23 N/A N/A 4.32 4.38 4.22 15.60 k 1.12% -0.01 -0.236% 10/21/2014 3:56 PM
Pure 4.21 N/A N/A 4.23 4.36 4.21 18.60 k 1.34% -0.04 -0.941% 10/21/2014 3:59 PM
TriAct 4.22 N/A N/A 4.34 4.34 4.22 62.90 k 4.53% -0.01 -0.237% 10/21/2014 3:59 PM
CX2 4.21 N/A N/A 4.34 4.36 4.21 49.80 k 3.59% -0.03 -0.708% 10/21/2014 3:59 PM
LYNX 4.31 N/A N/A 4.31 4.31 4.31 100 0.01% 0.16 3.855% 10/21/2014 1:08 PM

All times are in ET.

News Headlines for Semafo Inc.
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
5:00 PM EDT
October 12, 2014
SEMAFO: Proposal to Acquire Orbis Gold - Marketwired
8:01 AM EDT
August 07, 2014
SEMAFO Releases Second Quarter 2014 Results - Marketwired
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/21/2014 4:00 PM EDT Q 4.20 1,800 -0.02 TSX 039 027
10/21/2014 4:00 PM EDT Q 4.20 600 -0.02 TSX 039 027
10/21/2014 4:00 PM EDT Q 4.20 100 -0.02 TSX 039 027
10/21/2014 4:00 PM EDT Q 4.20 200 -0.02 TSX 039 027
10/21/2014 4:00 PM EDT Q 4.20 1,000 -0.02 TSX 039 027
10/21/2014 4:00 PM EDT Q 4.20 700 -0.02 TSX 039 027
10/21/2014 4:00 PM EDT Q 4.20 700 -0.02 TSX 039 027
10/21/2014 4:00 PM EDT Q 4.20 400 -0.02 TSX 072 027
10/21/2014 4:00 PM EDT Q 4.20 100 -0.02 TSX 079 027
10/21/2014 4:00 PM EDT Q 4.20 200 -0.02 TSX 053 027
10/21/2014 4:00 PM EDT Q 4.20 100 -0.02 TSX 079 027
10/21/2014 4:00 PM EDT Q 4.20 600 -0.02 TSX 039 027
10/21/2014 4:00 PM EDT Q 4.20 100 -0.02 TSX 001 027
10/21/2014 4:00 PM EDT Q 4.20 400 -0.02 TSX 002 027
10/21/2014 4:00 PM EDT Q 4.20 300 -0.02 TSX 085 027
10/21/2014 4:00 PM EDT Q 4.20 1,700 -0.02 TSX 079 027
10/21/2014 4:00 PM EDT Q 4.20 900 -0.02 TSX 079 027
10/21/2014 4:00 PM EDT Q 4.20 1,000 -0.02 TSX 079 027
10/21/2014 4:00 PM EDT Q 4.20 1,800 -0.02 TSX 072 027
10/21/2014 4:00 PM EDT Q 4.20 300 -0.02 TSX 001 027
10/21/2014 4:00 PM EDT Q 4.20 400 -0.02 TSX 001 027
10/21/2014 4:00 PM EDT Q 4.20 700 -0.02 TSX 099 027
10/21/2014 4:00 PM EDT Q 4.20 1,800 -0.02 TSX 001 027
10/21/2014 4:00 PM EDT Q 4.20 1,000 -0.02 TSX 001 027
10/21/2014 4:00 PM EDT Q 4.20 1,000 -0.02 TSX 053 027
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