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

Caledonia Mining Corp (NY: CMCL )

14.20 +0.45 (+3.27%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 24, 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 (%)
Jun 28, 2019 4.822 5.180 4.782 5.180 10,839 +0.41(+8.69%)
Jun 27, 2019 4.806 4.806 4.766 4.766 6,771 -0.02(-0.51%)
Jun 26, 2019 4.782 4.790 4.774 4.790 1,975 -0.02(-0.47%)
Jun 25, 2019 4.847 4.871 4.757 4.813 9,952 +0.02(+0.47%)
Jun 24, 2019 4.879 5.021 4.790 4.790 7,596 -0.11(-2.16%)
Jun 21, 2019 5.009 5.009 4.781 4.895 10,716 -0.09(-1.79%)
Jun 20, 2019 4.790 5.098 4.473 4.985 117,908 +0.31(+6.57%)
Jun 19, 2019 4.538 4.855 4.425 4.678 56,088 +0.13(+2.78%)
Jun 18, 2019 4.550 4.559 4.546 4.551 990 +0.05(+1.01%)
Jun 17, 2019 4.481 4.546 4.481 4.506 3,324 +0.03(+0.73%)
Jun 14, 2019 4.684 4.701 4.473 4.473 15,027 -0.08(-1.65%)
Jun 13, 2019 4.587 4.587 4.548 4.548 5,538 +0.00(+0.04%)
Jun 12, 2019 4.546 4.546 4.546 4.546 761 -0.07(-1.49%)
Jun 11, 2019 4.684 4.684 4.546 4.615 1,648 +0.15(+3.36%)
Jun 10, 2019 4.473 4.473 4.425 4.465 4,069 +0.02(+0.37%)
Jun 07, 2019 4.425 4.469 4.425 4.449 22,294 +0.00(+0.00%)
Jun 06, 2019 4.506 4.506 4.449 4.449 4,787 -0.02(-0.36%)
Jun 05, 2019 4.414 4.492 4.414 4.465 2,935 +0.06(+1.27%)
Jun 04, 2019 4.457 4.465 4.408 4.409 4,074 -0.10(-2.26%)
Jun 03, 2019 4.489 4.587 4.433 4.511 5,586 -0.07(-1.48%)
May 31, 2019 4.512 4.579 4.512 4.579 985 +0.05(+1.08%)
May 30, 2019 4.506 4.538 4.506 4.530 2,858 -0.05(-1.06%)
May 29, 2019 4.457 4.579 4.425 4.579 2,616 +0.15(+3.49%)
May 28, 2019 4.473 4.473 4.416 4.425 1,976 +0.01(+0.18%)
May 24, 2019 4.538 4.538 4.392 4.416 27,837 +0.02(+0.55%)
May 23, 2019 4.595 4.595 4.392 4.392 5,573 +0.00(+0.00%)
May 22, 2019 4.425 4.455 4.332 4.392 18,918 -0.05(-1.10%)
May 21, 2019 4.587 4.676 4.441 4.441 8,557 -0.19(-4.03%)
May 20, 2019 4.717 4.717 4.628 4.628 9,139 -0.08(-1.72%)
May 17, 2019 4.709 4.749 4.709 4.709 35,967 +0.00(+0.00%)
May 16, 2019 4.709 4.724 4.709 4.709 13,804 -0.03(-0.55%)
May 15, 2019 4.790 4.790 4.735 4.735 1,309 +0.00(+0.03%)
May 14, 2019 4.749 4.757 4.709 4.733 3,377 -0.02(-0.51%)
May 13, 2019 4.709 4.790 4.709 4.757 4,576 +0.05(+1.03%)
May 10, 2019 4.709 4.711 4.709 4.709 1,478 +0.00(+0.00%)
May 09, 2019 4.830 4.830 4.709 4.709 2,438 +0.00(+0.00%)
May 08, 2019 4.749 4.749 4.709 4.709 3,138 +0.00(+0.00%)
May 07, 2019 4.709 4.709 4.709 4.709 1,840 +0.00(+0.00%)
May 06, 2019 4.733 4.749 4.709 4.709 13,482 -0.04(-0.85%)
May 03, 2019 4.684 4.774 4.684 4.749 2,709 +0.06(+1.39%)
May 02, 2019 4.701 4.724 4.684 4.684 6,126 -0.05(-1.03%)
May 01, 2019 4.684 4.774 4.684 4.733 7,580 +0.02(+0.52%)
Apr 30, 2019 4.709 4.741 4.603 4.709 23,317 -0.06(-1.16%)
Apr 29, 2019 4.774 4.774 4.742 4.764 3,033 -0.02(-0.35%)
Apr 26, 2019 4.758 4.781 4.709 4.781 3,941 -0.01(-0.19%)
Apr 25, 2019 4.749 4.790 4.709 4.790 4,925 +0.07(+1.55%)
Apr 24, 2019 4.717 4.717 4.717 4.717 702 -0.01(-0.26%)
Apr 23, 2019 4.668 4.730 4.538 4.729 6,049 -0.14(-2.92%)
Apr 22, 2019 4.806 4.871 4.725 4.871 15,002 +0.10(+2.04%)
Apr 18, 2019 4.603 4.782 4.559 4.774 7,760 +0.11(+2.44%)
Apr 17, 2019 4.652 4.668 4.571 4.660 8,121 -0.12(-2.55%)
Apr 16, 2019 4.863 4.863 4.571 4.782 30,047 -0.01(-0.17%)
Apr 15, 2019 4.741 4.790 4.741 4.790 670 +0.08(+1.72%)
Apr 12, 2019 4.741 4.749 4.692 4.709 2,956 -0.02(-0.50%)
Apr 11, 2019 4.738 4.952 4.728 4.732 16,461 -0.08(-1.72%)
Apr 10, 2019 4.815 4.831 4.687 4.815 16,326 -0.02(-0.33%)
Apr 09, 2019 4.735 4.831 4.682 4.831 18,474 +0.14(+2.91%)
Apr 08, 2019 4.695 4.735 4.687 4.695 51,440 +0.00(+0.00%)
Apr 05, 2019 4.679 4.711 4.679 4.695 4,735 +0.04(+0.86%)
Apr 04, 2019 4.679 4.679 4.655 4.655 4,376 -0.02(-0.34%)
Apr 03, 2019 4.735 4.751 4.671 4.671 5,183 -0.04(-0.85%)
Apr 02, 2019 4.735 4.791 4.711 4.711 6,457 +0.01(+0.17%)
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.