Caledonia Mining Corporation P
Sector:
Materials,
Industry:
Gold
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 15 Dec 2010 |
GBX |
8.25 |
8.75 |
8.25 |
8.745 |
437.25 |
+0.745 (+9.31%)
|
10,000 |
| 13 Dec 2010 |
GBX |
9.25 |
9.25 |
8 |
8 |
400 |
-0.65 (-7.51%)
|
107,597 |
| 9 Dec 2010 |
GBX |
9.25 |
9.25 |
8.65 |
8.65 |
432.5 |
-0.353 (-3.92%)
|
100,000 |
| 8 Dec 2010 |
GBX |
9.25 |
9.25 |
9.0027 |
9.0027 |
450.135 |
+0.403 (+4.68%)
|
0 |
| 7 Dec 2010 |
GBX |
8.75 |
9.25 |
8.6 |
8.6 |
430 |
-0.4 (-4.44%)
|
210,975 |
| 2 Dec 2010 |
GBX |
8.5 |
9 |
8.5 |
9 |
450 |
-0.5 (-5.26%)
|
0 |
| 1 Dec 2010 |
GBX |
8.25 |
9.5 |
8.25 |
9.5 |
475 |
+0.5 (+5.56%)
|
130,553 |
| 30 Nov 2010 |
GBX |
8.25 |
9 |
8.25 |
9 |
450 |
+1 (+12.50%)
|
30,000 |
| 29 Nov 2010 |
GBX |
7.25 |
8.25 |
7.25 |
8 |
400 |
+0.02 (+0.25%)
|
35,000 |
| 23 Nov 2010 |
GBX |
7 |
7.98 |
7 |
7.98 |
399 |
-0.02 (-0.25%)
|
783 |
| 15 Nov 2010 |
GBX |
7 |
8 |
7 |
8 |
400 |
+1.5 (+23.08%)
|
2,425 |
| 9 Nov 2010 |
GBX |
6.125 |
6.5 |
6.125 |
6.5 |
325 |
0.0 (0.0%)
|
10,000 |
| 27 Oct 2010 |
GBX |
6.25 |
6.5 |
6.125 |
6.5 |
325 |
0.0 (0.0%)
|
1,423 |
| 26 Oct 2010 |
GBX |
6 |
6.5 |
6 |
6.5 |
325 |
+0.26 (+4.17%)
|
30,700 |
| 25 Oct 2010 |
GBX |
6 |
6.24 |
6 |
6.24 |
312 |
+0.49 (+8.52%)
|
4,375 |
| 22 Oct 2010 |
GBX |
6 |
6 |
5.75 |
5.75 |
287.5 |
+0.095 (+1.68%)
|
25,000 |
| 12 Oct 2010 |
GBX |
5.75 |
5.75 |
5.655 |
5.655 |
282.75 |
-0.845 (-13%)
|
0 |
| 11 Oct 2010 |
GBX |
5.5 |
6.5 |
5.5 |
6.5 |
325 |
+1.31 (+25.24%)
|
25,000 |
| 7 Oct 2010 |
GBX |
5 |
5.19 |
5 |
5.19 |
259.5 |
+0.155 (+3.08%)
|
9,633 |
| 6 Oct 2010 |
GBX |
4.75 |
5.035 |
4.75 |
5.035 |
251.75 |
+0.234 (+4.87%)
|
468 |
| 5 Oct 2010 |
GBX |
4.75 |
4.801 |
4.75 |
4.801 |
240.05 |
+0.413 (+9.41%)
|
180,000 |
| 16 Sep 2010 |
GBX |
4.25 |
4.388 |
4.25 |
4.388 |
219.4 |
+0.828 (+23.26%)
|
651 |
| 10 Sep 2010 |
GBX |
4.25 |
4.25 |
3.56 |
3.56 |
178 |
-0.828 (-18.87%)
|
1,741 |
| 31 Aug 2010 |
GBX |
4.25 |
4.388 |
4.25 |
4.388 |
219.4 |
+0.888 (+25.37%)
|
2,449 |
| 25 Aug 2010 |
GBX |
4.25 |
4.25 |
3.5 |
3.5 |
175 |
-0.06 (-1.69%)
|
8,019 |
| 30 Jul 2010 |
GBX |
4.25 |
4.25 |
3.56 |
3.56 |
178 |
-0.828 (-18.87%)
|
930 |
| 29 Jul 2010 |
GBX |
4.25 |
4.388 |
4.25 |
4.388 |
219.4 |
+0.6 (+15.84%)
|
422 |
| 18 Jun 2010 |
GBX |
4.375 |
4.375 |
3.788 |
3.788 |
189.4 |
-0.748 (-16.49%)
|
0 |
| 14 Jun 2010 |
GBX |
4.375 |
4.536 |
4.375 |
4.536 |
226.8 |
+0.148 (+3.37%)
|
3,523 |
| 27 Apr 2010 |
GBX |
4.25 |
4.388 |
4.25 |
4.388 |
219.4 |
-0.362 (-7.62%)
|
13,424 |
