Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caledonia Mining Corp (NY: CMCL )

13.55 +0.03 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 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 (%)
Feb 28, 2018 5.738 5.778 5.738 5.778 1,881 -0.07(-1.17%)
Feb 27, 2018 5.826 5.898 5.794 5.846 12,441 -0.01(-0.20%)
Feb 26, 2018 5.898 5.898 5.826 5.858 1,319 -0.04(-0.68%)
Feb 23, 2018 5.826 5.899 5.826 5.898 8,740 +0.07(+1.24%)
Feb 22, 2018 5.786 5.866 5.778 5.826 1,518 -0.07(-1.22%)
Feb 21, 2018 5.858 5.906 5.858 5.898 883 -0.03(-0.54%)
Feb 20, 2018 5.979 5.979 5.898 5.931 6,303 +0.03(+0.54%)
Feb 16, 2018 5.898 5.898 5.898 0 -0.05(-0.77%)
Feb 15, 2018 6.083 6.083 5.914 5.944 1,916 -0.03(-0.47%)
Feb 14, 2018 5.794 6.011 5.794 5.972 15,820 +0.08(+1.39%)
Feb 13, 2018 5.866 5.890 5.794 5.890 1,837 -0.02(-0.42%)
Feb 12, 2018 5.834 5.955 5.778 5.914 5,586 +0.14(+2.36%)
Feb 09, 2018 5.778 5.882 5.738 5.778 19,805 +0.00(+0.00%)
Feb 08, 2018 5.642 5.778 5.634 5.778 32,589 +0.10(+1.69%)
Feb 07, 2018 5.738 5.640 5.682 9,153 -0.06(-0.98%)
Feb 06, 2018 5.473 5.802 5.473 5.738 12,343 +0.16(+2.88%)
Feb 05, 2018 5.818 5.624 5.577 7,844 -0.24(-4.14%)
Feb 02, 2018 5.842 5.901 5.762 5.818 25,996 -0.18(-2.95%)
Feb 01, 2018 5.947 5.995 5.878 5.995 9,816 +0.01(+0.13%)
Jan 31, 2018 5.963 6.035 5.907 5.987 4,216 +0.01(+0.22%)
Jan 30, 2018 6.179 6.179 5.971 5.973 16,003 -0.21(-3.33%)
Jan 29, 2018 6.027 6.179 6.019 6.179 18,708 +0.10(+1.65%)
Jan 26, 2018 6.067 6.099 6.067 6.079 2,755 +0.09(+1.54%)
Jan 25, 2018 6.070 6.091 5.987 5.987 3,774 -0.02(-0.27%)
Jan 24, 2018 6.019 6.163 5.979 6.003 12,212 -0.02(-0.40%)
Jan 23, 2018 5.947 6.051 5.917 6.027 9,932 +0.09(+1.49%)
Jan 22, 2018 6.115 6.115 5.874 5.939 2,064 -0.15(-2.51%)
Jan 19, 2018 5.914 6.115 5.914 6.091 10,271 +0.17(+2.85%)
Jan 18, 2018 5.979 5.979 5.890 5.923 6,093 -0.10(-1.60%)
Jan 17, 2018 5.987 6.019 5.939 6.019 13,526 -0.07(-1.19%)
Jan 16, 2018 5.939 6.179 5.939 6.091 15,815 +0.06(+0.93%)
Jan 12, 2018 6.035 6.035 6.035 0 +0.14(+2.45%)
Jan 11, 2018 5.818 5.890 5.818 5.890 8,105 -0.01(-0.14%)
Jan 10, 2018 5.898 8,377 -0.12(-2.00%)
Jan 09, 2018 5.898 6.019 5.818 6.019 9,667 +0.03(+0.56%)
Jan 08, 2018 6.019 6.027 5.979 5.986 6,004 +0.02(+0.33%)
Jan 05, 2018 5.966 5.966 5.966 5.966 360 +0.03(+0.46%)
Jan 04, 2018 5.939 5.939 5.878 5.939 6,221 +0.00(+0.00%)
Jan 03, 2018 6.019 6.043 5.939 5.939 1,963 -0.14(-2.37%)
Jan 02, 2018 6.115 5.931 6.083 10,725 +0.15(+2.57%)
Dec 29, 2017 5.931 5.931 5.931 0 +0.04(+0.73%)
Dec 28, 2017 5.796 5.931 5.778 5.888 8,995 +0.15(+2.61%)
Dec 27, 2017 5.521 5.754 5.521 5.738 11,735 +0.15(+2.73%)
Dec 26, 2017 5.497 5.658 5.465 5.585 17,775 +0.04(+0.72%)
Dec 22, 2017 5.650 5.650 5.545 5.545 2,600 -0.02(-0.43%)
Dec 21, 2017 5.577 5.601 5.520 5.569 5,327 +0.06(+1.17%)
Dec 20, 2017 5.521 5.658 5.457 5.505 26,064 +0.05(+0.88%)
Dec 19, 2017 5.513 5.513 5.457 5.457 1,201 -0.06(-1.16%)
Dec 18, 2017 5.441 5.610 5.424 5.521 13,502 +0.18(+3.46%)
Dec 15, 2017 5.537 5.537 5.337 5.337 15,731 -0.18(-3.20%)
Dec 14, 2017 5.537 5.658 5.342 5.513 13,979 +0.02(+0.44%)
Dec 13, 2017 5.329 5.553 5.329 5.489 9,057 +0.14(+2.69%)
Dec 12, 2017 5.377 5.377 5.345 5.345 1,234 +0.02(+0.31%)
Dec 11, 2017 5.321 5.433 5.272 5.329 18,391 +0.07(+1.37%)
Dec 08, 2017 5.192 5.337 5.192 5.256 3,927 +0.08(+1.55%)
Dec 07, 2017 5.120 5.232 5.120 5.176 7,348 -0.01(-0.15%)
Dec 06, 2017 5.144 5.184 5.104 5.184 3,034 -0.03(-0.62%)
Dec 05, 2017 5.206 5.232 5.206 5.216 5,889 -0.02(-0.31%)
Dec 04, 2017 5.088 5.337 5.021 5.232 10,036 +0.01(+0.15%)
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.