Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Caledonia Mining Cp (NY: CMCL )

10.32 -0.01 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 10.43 10.45 10.22 10.32 39,187 -0.01(-0.10%)
May 23, 2024 10.52 10.62 10.24 10.33 54,988 -0.32(-3.00%)
May 22, 2024 10.44 10.73 10.44 10.65 50,374 +0.05(+0.47%)
May 21, 2024 10.99 11.11 10.23 10.60 123,658 -0.29(-2.66%)
May 20, 2024 11.14 11.25 10.71 10.89 91,808 -0.20(-1.80%)
May 17, 2024 10.77 11.25 10.67 11.09 103,681 +0.42(+3.94%)
May 16, 2024 10.85 10.96 10.50 10.67 63,453 -0.17(-1.57%)
May 15, 2024 10.58 10.96 10.55 10.84 41,751 +0.30(+2.85%)
May 14, 2024 10.17 10.58 10.03 10.54 70,276 +0.53(+5.29%)
May 13, 2024 10.31 10.33 10.00 10.01 24,752 -0.28(-2.72%)
May 10, 2024 10.37 10.43 10.23 10.29 24,917 +0.00(+0.00%)
May 09, 2024 9.970 10.29 9.970 10.29 33,300 +0.42(+4.26%)
May 08, 2024 9.890 10.15 9.870 9.870 22,261 -0.08(-0.80%)
May 07, 2024 10.11 10.28 9.950 9.950 25,195 -0.02(-0.20%)
May 06, 2024 9.840 10.11 9.780 9.970 35,202 +0.20(+2.05%)
May 03, 2024 9.760 9.900 9.610 9.770 34,088 -0.22(-2.20%)
May 02, 2024 10.02 10.11 9.820 9.990 33,043 -0.06(-0.60%)
May 01, 2024 9.910 10.37 9.830 10.05 32,956 +0.24(+2.45%)
Apr 30, 2024 10.12 10.22 9.740 9.810 57,645 -0.44(-4.29%)
Apr 29, 2024 10.31 10.69 10.18 10.25 51,003 +0.25(+2.50%)
Apr 26, 2024 10.22 10.44 9.870 10.00 45,307 -0.13(-1.28%)
Apr 25, 2024 10.01 10.29 9.970 10.13 42,278 +0.10(+1.00%)
Apr 24, 2024 10.10 10.15 9.670 10.03 91,660 -0.10(-0.99%)
Apr 23, 2024 10.47 10.55 10.06 10.13 42,109 -0.49(-4.61%)
Apr 22, 2024 10.00 10.99 9.910 10.62 111,767 +0.44(+4.32%)
Apr 19, 2024 9.960 10.19 9.850 10.18 36,462 +0.23(+2.31%)
Apr 18, 2024 10.21 10.22 9.900 9.950 76,776 -0.28(-2.74%)
Apr 17, 2024 10.67 10.67 10.06 10.23 20,715 -0.37(-3.49%)
Apr 16, 2024 10.50 10.63 10.12 10.60 26,699 +0.05(+0.47%)
Apr 15, 2024 10.55 10.85 10.37 10.55 46,085 -0.18(-1.68%)
Apr 12, 2024 11.11 11.24 10.68 10.73 48,195 -0.35(-3.16%)
Apr 11, 2024 10.98 11.10 10.77 11.08 46,856 +0.09(+0.82%)
Apr 10, 2024 10.75 11.19 10.51 10.99 60,786 +0.21(+1.95%)
Apr 09, 2024 11.06 11.06 10.62 10.78 47,574 -0.17(-1.55%)
Apr 08, 2024 11.00 11.24 10.84 10.95 19,563 +0.04(+0.37%)
Apr 05, 2024 10.63 11.21 10.61 10.91 35,992 +0.35(+3.31%)
Apr 04, 2024 11.01 11.04 10.51 10.56 38,469 -0.47(-4.26%)
Apr 03, 2024 10.60 11.21 10.60 11.03 38,850 +0.27(+2.51%)
Apr 02, 2024 10.88 11.35 10.73 10.76 54,630 -0.11(-1.01%)
Apr 01, 2024 11.15 11.26 10.86 10.87 21,951 -0.20(-1.81%)
Mar 28, 2024 10.92 11.45 10.86 11.07 44,349 +0.24(+2.22%)
Mar 27, 2024 10.76 11.04 10.69 10.83 30,310 +0.24(+2.27%)
Mar 26, 2024 10.72 10.90 10.55 10.59 20,029 -0.16(-1.49%)
Mar 25, 2024 10.66 10.97 10.66 10.75 14,355 +0.04(+0.37%)
Mar 22, 2024 10.85 10.99 10.52 10.71 15,861 -0.12(-1.11%)
Mar 21, 2024 10.95 10.98 10.71 10.83 33,027 -0.01(-0.09%)
Mar 20, 2024 10.39 11.02 10.39 10.84 30,003 +0.32(+3.04%)
Mar 19, 2024 10.58 10.76 10.43 10.52 21,822 -0.09(-0.85%)
Mar 18, 2024 11.36 11.45 10.55 10.61 50,031 -0.75(-6.60%)
Mar 15, 2024 10.28 11.50 9.880 11.36 137,266 +0.89(+8.50%)
Mar 14, 2024 11.00 11.03 10.41 10.47 32,594 -0.57(-5.16%)
Mar 13, 2024 10.78 11.17 10.59 11.04 31,763 +0.33(+3.08%)
Mar 12, 2024 10.42 10.80 10.02 10.71 29,867 -0.01(-0.09%)
Mar 11, 2024 11.04 11.05 10.62 10.72 33,511 -0.29(-2.63%)
Mar 08, 2024 10.60 11.11 10.55 11.01 31,809 +0.47(+4.46%)
Mar 07, 2024 10.39 10.65 10.39 10.54 27,689 +0.19(+1.84%)
Mar 06, 2024 9.950 10.45 9.710 10.35 30,469 +0.42(+4.23%)
Mar 05, 2024 9.800 10.08 9.717 9.930 37,444 +0.19(+1.95%)
Mar 04, 2024 9.120 9.890 8.910 9.740 97,724 -0.54(-5.25%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.