Caledonia Mining Corporation P
Sector:
Materials,
Industry:
Gold
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Feb 2008 |
GBX |
8.5 |
10 |
8.5 |
10 |
500 |
+1.74 (+21.07%)
|
26,000 |
| 21 Feb 2008 |
GBX |
8.5 |
8.5 |
8.26 |
8.26 |
413 |
-0.74 (-8.22%)
|
5,584 |
| 14 Feb 2008 |
GBX |
8.5 |
9 |
8.5 |
9 |
450 |
+1.1 (+13.92%)
|
1,000 |
| 13 Feb 2008 |
GBX |
8.75 |
8.75 |
7.9001 |
7.9001 |
395.005 |
-1.6 (-16.84%)
|
21,236 |
| 7 Feb 2008 |
GBX |
9.5 |
9.5 |
9 |
9.5 |
475 |
+1.25 (+15.15%)
|
53 |
| 6 Feb 2008 |
GBX |
8.75 |
9 |
8.25 |
8.25 |
412.5 |
+0.95 (+13.01%)
|
18,000 |
| 4 Feb 2008 |
GBX |
7.75 |
8.5 |
7.3 |
7.3 |
365 |
-0.801 (-9.88%)
|
5,000 |
| 1 Feb 2008 |
GBX |
7.5 |
8.1006 |
7.5 |
8.1006 |
405.03 |
+0.101 (+1.26%)
|
24,600 |
| 31 Jan 2008 |
GBX |
8.75 |
8.75 |
7.5 |
8 |
400 |
-1.108 (-12.17%)
|
15,000 |
| 30 Jan 2008 |
GBX |
9.108 |
9.108 |
8.75 |
9.108 |
455.4 |
-0.142 (-1.54%)
|
140,939 |
| 29 Jan 2008 |
GBX |
6 |
9.25 |
6 |
9.25 |
462.5 |
+3.25 (+54.17%)
|
25,218 |
| 15 Jan 2008 |
GBX |
5.875 |
6.5 |
5.875 |
6 |
300 |
0.0 (0.0%)
|
100,000 |
| 11 Jan 2008 |
GBX |
5.75 |
6 |
5.75 |
6 |
300 |
+0.382 (+6.80%)
|
114,000 |
| 10 Jan 2008 |
GBX |
6 |
6 |
5.618 |
5.618 |
280.9 |
+0.068 (+1.23%)
|
100,000 |
| 3 Jan 2008 |
GBX |
6 |
6 |
5.55 |
5.55 |
277.5 |
-0.6 (-9.76%)
|
4,000 |
| 19 Dec 2007 |
GBX |
6 |
6.15 |
6 |
6.15 |
307.5 |
+0.65 (+11.82%)
|
97 |
| 18 Dec 2007 |
GBX |
6 |
6 |
5.5 |
5.5 |
275 |
-0.5 (-8.33%)
|
50,000 |
| 5 Dec 2007 |
GBX |
5.875 |
6 |
5.625 |
6 |
300 |
+0.5 (+9.09%)
|
16,514 |
| 27 Nov 2007 |
GBX |
6 |
6 |
5.5 |
5.5 |
275 |
+0.408 (+8.01%)
|
5,000 |
| 23 Nov 2007 |
GBX |
5.092 |
6 |
5.092 |
5.092 |
254.6 |
-0.908 (-15.13%)
|
20,000 |
| 20 Nov 2007 |
GBX |
6.5 |
6.5 |
6 |
6 |
300 |
-0.031 (-0.52%)
|
50,000 |
| 14 Nov 2007 |
GBX |
6.625 |
6.625 |
6.0314 |
6.0314 |
301.57 |
-0.959 (-13.71%)
|
33,401 |
| 12 Nov 2007 |
GBX |
7 |
7 |
6.99 |
6.99 |
349.5 |
+0.49 (+7.54%)
|
472 |
| 9 Nov 2007 |
GBX |
7 |
7 |
6.5 |
6.5 |
325 |
-0.374 (-5.44%)
|
20,000 |
| 7 Nov 2007 |
GBX |
7 |
7 |
6.8743 |
6.8743 |
343.715 |
+0.004 (+0.06%)
|
17,000 |
| 25 Oct 2007 |
GBX |
7.25 |
7.25 |
6.87 |
6.87 |
343.5 |
+0.12 (+1.78%)
|
4,457 |
| 22 Oct 2007 |
GBX |
7.25 |
7.25 |
6.75 |
6.75 |
337.5 |
0.0 (0.0%)
|
25,000 |
| 18 Oct 2007 |
GBX |
7.25 |
7.25 |
6.75 |
6.75 |
337.5 |
-0.7 (-9.40%)
|
50,000 |
| 16 Oct 2007 |
GBX |
7.25 |
7.45 |
7.25 |
7.45 |
372.5 |
+0.95 (+14.62%)
|
3,772 |
| 15 Oct 2007 |
GBX |
6.375 |
7.25 |
6.375 |
6.5 |
325 |
+0.03 (+0.46%)
|
339,000 |
