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: 4:10 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 (%)
Jul 31, 2018 7.375 7.584 7.343 7.455 23,025 +0.03(+0.43%)
Jul 30, 2018 7.423 7.423 7.263 7.423 11,710 +0.17(+2.32%)
Jul 27, 2018 7.367 7.367 7.207 7.255 1,495 -0.06(-0.88%)
Jul 26, 2018 7.239 7.367 7.227 7.319 18,893 +0.12(+1.73%)
Jul 25, 2018 6.966 7.215 6.966 7.194 17,829 +0.31(+4.49%)
Jul 24, 2018 6.886 6.942 6.797 6.886 55,843 +0.10(+1.54%)
Jul 23, 2018 6.773 6.918 6.773 6.781 32,040 -0.06(-0.82%)
Jul 20, 2018 6.902 6.933 6.813 6.837 8,412 -0.06(-0.81%)
Jul 19, 2018 6.861 6.942 6.821 6.894 7,558 -0.07(-1.04%)
Jul 18, 2018 6.982 6.990 6.902 6.966 22,948 +0.03(+0.46%)
Jul 17, 2018 6.998 6.998 6.934 6.934 3,972 -0.06(-0.92%)
Jul 16, 2018 6.902 7.062 6.845 6.998 14,444 +0.26(+3.81%)
Jul 13, 2018 6.974 7.052 6.741 6.741 17,776 -0.28(-4.00%)
Jul 12, 2018 6.950 7.046 6.853 7.022 22,058 +0.18(+2.70%)
Jul 11, 2018 6.990 7.022 6.797 6.837 7,345 -0.18(-2.63%)
Jul 10, 2018 7.014 7.022 6.837 7.022 3,354 +0.06(+0.92%)
Jul 09, 2018 6.910 7.060 6.890 6.958 30,126 +0.02(+0.23%)
Jul 06, 2018 6.990 6.998 6.891 6.942 874 +0.06(+0.82%)
Jul 05, 2018 6.853 6.910 6.789 6.886 13,693 -0.04(-0.58%)
Jul 03, 2018 6.926 6.926 6.926 0 +0.06(+0.94%)
Jul 02, 2018 6.733 6.918 6.693 6.861 5,518 +0.09(+1.32%)
Jun 29, 2018 6.829 6.404 6.772 10,356 +0.01(+0.11%)
Jun 28, 2018 6.428 6.829 6.428 6.765 29,967 +0.10(+1.44%)
Jun 27, 2018 6.621 6.741 6.581 6.669 12,904 +0.05(+0.73%)
Jun 26, 2018 6.709 6.709 6.621 6.621 3,952 -0.09(-1.32%)
Jun 25, 2018 6.276 6.709 6.276 6.709 8,080 +0.35(+5.42%)
Jun 22, 2018 6.659 6.701 6.364 6.364 12,817 -0.26(-4.00%)
Jun 21, 2018 6.548 6.725 6.472 6.629 17,245 +0.07(+1.10%)
Jun 20, 2018 6.661 6.821 6.556 6.556 9,278 -0.23(-3.40%)
Jun 19, 2018 6.797 6.902 6.709 6.787 12,875 -0.13(-1.89%)
Jun 18, 2018 6.982 6.982 6.819 6.918 20,411 -0.09(-1.26%)
Jun 15, 2018 7.006 6.869 7.006 17,992 +0.00(+0.00%)
Jun 14, 2018 7.223 7.223 7.006 7.006 4,456 -0.10(-1.43%)
Jun 13, 2018 7.223 7.223 6.773 7.107 8,671 -0.06(-0.83%)
Jun 12, 2018 7.142 7.215 7.060 7.166 5,694 -0.09(-1.22%)
Jun 11, 2018 7.062 7.255 7.054 7.255 7,729 +0.15(+2.14%)
Jun 08, 2018 7.262 7.262 7.094 7.103 3,930 -0.05(-0.66%)
Jun 07, 2018 7.134 7.174 7.134 7.150 1,760 -0.03(-0.38%)
Jun 06, 2018 7.178 11,334 -0.12(-1.60%)
Jun 05, 2018 7.383 7.383 7.295 7.295 3,165 -0.08(-1.09%)
Jun 04, 2018 7.439 7.439 7.303 7.375 10,412 -0.02(-0.33%)
Jun 01, 2018 7.142 7.399 7.142 7.399 3,698 +0.25(+3.48%)
May 31, 2018 7.239 7.255 7.142 7.150 4,473 -0.15(-2.09%)
May 30, 2018 7.327 7.343 7.239 7.303 1,327 +0.06(+0.89%)
May 29, 2018 7.359 7.359 7.038 7.239 5,092 -0.23(-3.11%)
May 25, 2018 7.471 7.471 7.471 0 +0.10(+1.31%)
May 24, 2018 7.311 7.487 7.311 7.375 3,081 +0.01(+0.11%)
May 23, 2018 7.450 7.568 7.207 7.367 19,482 -0.08(-1.12%)
May 22, 2018 7.223 7.536 7.215 7.450 5,064 +0.21(+2.93%)
May 21, 2018 7.166 7.247 7.166 7.239 3,603 -0.05(-0.66%)
May 18, 2018 7.287 7.287 7.287 7.287 1,168 -0.11(-1.52%)
May 17, 2018 7.407 7.423 7.110 7.399 16,321 -0.06(-0.75%)
May 16, 2018 7.463 7.472 7.327 7.455 3,532 -0.01(-0.11%)
May 15, 2018 7.463 7.592 7.447 7.463 18,292 -0.13(-1.72%)
May 14, 2018 7.632 7.632 7.568 7.594 5,157 +0.07(+0.99%)
May 11, 2018 7.423 7.592 7.423 7.519 3,050 -0.06(-0.85%)
May 10, 2018 7.255 7.632 7.239 7.584 28,903 +0.36(+5.00%)
May 09, 2018 7.215 7.255 7.146 7.223 7,712 +0.02(+0.35%)
May 08, 2018 7.068 7.198 7.048 7.198 9,861 +0.09(+1.23%)
May 07, 2018 7.255 7.255 7.110 7.110 8,128 -0.12(-1.72%)
May 04, 2018 7.078 7.235 6.956 7.235 14,274 +0.04(+0.50%)
May 03, 2018 7.375 7.375 7.182 7.198 4,935 -0.20(-2.71%)
May 02, 2018 7.351 7.415 7.223 7.399 8,848 +0.06(+0.86%)
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.