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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Collective Mining Ltd. Common Shares (NY: CNL )

4.120 +0.228 (+5.87%)
Official Closing Price Updated: 8:00 PM EST, Dec 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 (%)
Dec 20, 2024 3.890 4.155 3.890 4.120 10,020 +0.20(+5.10%)
Dec 19, 2024 3.960 3.970 3.701 3.920 15,802 +0.14(+3.70%)
Dec 18, 2024 4.200 4.200 3.732 3.780 20,973 -0.24(-5.97%)
Dec 17, 2024 3.800 4.100 3.790 4.020 49,301 +0.22(+5.79%)
Dec 16, 2024 3.650 3.830 3.650 3.800 15,973 +0.01(+0.26%)
Dec 13, 2024 3.790 3.840 3.720 3.790 19,311 -0.01(-0.26%)
Dec 12, 2024 3.780 3.800 3.770 3.800 2,062 +0.01(+0.26%)
Dec 11, 2024 3.630 3.810 3.630 3.790 4,244 +0.22(+6.16%)
Dec 10, 2024 3.530 3.660 3.530 3.570 9,169 +0.14(+4.08%)
Dec 09, 2024 3.500 3.510 3.430 3.430 43,309 +0.00(+0.00%)
Dec 06, 2024 3.510 3.540 3.430 3.430 5,282 -0.07(-2.00%)
Dec 05, 2024 3.640 3.640 3.480 3.500 4,799 -0.14(-3.85%)
Dec 04, 2024 3.640 3.660 3.500 3.640 14,676 +0.04(+1.11%)
Dec 03, 2024 3.420 3.600 3.420 3.600 3,965 +0.05(+1.48%)
Dec 02, 2024 3.380 3.547 3.350 3.547 1,919 +0.02(+0.49%)
Nov 29, 2024 3.600 3.600 3.530 3.530 4,505 +0.01(+0.28%)
Nov 27, 2024 3.616 3.616 3.455 3.520 9,826 -0.10(-2.73%)
Nov 26, 2024 3.315 3.619 3.315 3.619 15,247 +0.21(+6.12%)
Nov 25, 2024 3.410 3.420 3.410 3.410 11,335 -0.04(-1.16%)
Nov 22, 2024 3.440 3.550 3.410 3.450 6,230 +0.00(+0.00%)
Nov 21, 2024 3.560 3.580 3.450 3.450 804 -0.05(-1.43%)
Nov 20, 2024 3.500 3.500 3.500 3.500 629 +0.02(+0.57%)
Nov 19, 2024 3.490 3.600 3.470 3.480 4,455 +0.07(+2.05%)
Nov 18, 2024 3.570 3.670 3.410 3.410 17,620 -0.07(-2.01%)
Nov 15, 2024 3.520 3.630 3.470 3.480 23,807 +0.02(+0.58%)
Nov 14, 2024 3.545 3.636 3.432 3.460 5,752 +0.00(+0.00%)
Nov 13, 2024 3.530 3.620 3.350 3.460 17,916 -0.16(-4.42%)
Nov 12, 2024 3.750 3.750 3.560 3.620 7,344 -0.13(-3.47%)
Nov 11, 2024 3.650 3.800 3.600 3.750 2,270 +0.01(+0.27%)
Nov 08, 2024 3.761 3.785 3.740 3.740 9,256 -0.08(-2.09%)
Nov 07, 2024 3.800 3.900 3.750 3.820 5,664 +0.07(+1.87%)
Nov 06, 2024 3.640 3.755 3.610 3.750 5,221 -0.01(-0.37%)
Nov 05, 2024 3.940 3.940 3.750 3.764 6,574 +0.02(+0.64%)
Nov 04, 2024 3.990 3.990 3.680 3.740 3,287 -0.08(-2.09%)
Nov 01, 2024 3.700 3.840 3.700 3.820 2,136 +0.16(+4.37%)
Oct 31, 2024 3.590 3.660 3.510 3.660 17,369 -0.05(-1.26%)
Oct 30, 2024 3.760 3.840 3.530 3.707 14,216 -0.06(-1.60%)
Oct 29, 2024 3.630 3.767 3.600 3.767 2,536 +0.14(+3.77%)
Oct 28, 2024 3.650 3.760 3.564 3.630 17,459 +0.03(+0.83%)
Oct 25, 2024 3.700 3.750 3.600 3.600 25,849 -0.26(-6.74%)
Oct 24, 2024 3.950 4.040 3.710 3.860 4,974 +0.06(+1.58%)
Oct 23, 2024 3.750 3.940 3.715 3.800 30,547 +0.21(+5.85%)
Oct 22, 2024 3.690 3.690 3.550 3.590 3,242 -0.01(-0.28%)
Oct 21, 2024 3.600 3.600 3.400 3.600 14,441 +0.20(+5.88%)
Oct 18, 2024 3.471 3.471 3.400 3.400 685 +0.14(+4.29%)
Oct 17, 2024 3.400 3.400 3.170 3.260 2,730 -0.15(-4.40%)
Oct 16, 2024 3.250 3.410 3.250 3.410 444 +0.16(+4.92%)
Oct 15, 2024 3.210 3.290 3.180 3.250 9,360 -0.11(-3.27%)
Oct 14, 2024 3.170 3.410 3.170 3.360 2,812 +0.17(+5.32%)
Oct 11, 2024 3.280 3.280 3.190 3.190 860 +0.04(+1.27%)
Oct 10, 2024 3.090 3.310 3.090 3.150 8,854 -0.09(-2.78%)
Oct 09, 2024 3.220 3.400 2.990 3.240 14,109 -0.11(-3.28%)
Oct 08, 2024 3.330 3.350 3.224 3.350 2,606 +0.15(+4.60%)
Oct 07, 2024 3.120 3.203 3.120 3.203 730 +0.00(+0.08%)
Oct 04, 2024 3.070 3.279 3.070 3.200 625 +0.05(+1.59%)
Oct 03, 2024 3.240 3.242 3.060 3.150 4,296 -0.16(-4.77%)
Oct 02, 2024 3.400 3.400 3.270 3.308 4,308 -0.06(-1.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.