Caledonia Mining Corporation P
Sector:
Materials,
Industry:
Gold
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Mar 2013 |
GBX |
8 |
8 |
7.75 |
7.75 |
387.5 |
-0.32 (-3.97%)
|
94,321 |
| 21 Mar 2013 |
GBX |
8.125 |
8.125 |
8.07 |
8.07 |
403.5 |
0.0 (0.0%)
|
139,715 |
| 19 Mar 2013 |
GBX |
8.07 |
8.07 |
8 |
8.07 |
403.5 |
+0.07 (+0.88%)
|
20,635 |
| 18 Mar 2013 |
GBX |
8 |
8 |
8 |
8 |
400 |
-0.075 (-0.93%)
|
100,000 |
| 15 Mar 2013 |
GBX |
8.075 |
8.075 |
8.075 |
8.075 |
403.75 |
+0.075 (+0.94%)
|
5,000 |
| 14 Mar 2013 |
GBX |
8 |
8 |
8 |
8 |
400 |
-0.32 (-3.85%)
|
10,000 |
| 13 Mar 2013 |
GBX |
8.25 |
8.32 |
8 |
8.32 |
416 |
+0.195 (+2.40%)
|
7,634 |
| 12 Mar 2013 |
GBX |
8.25 |
8.375 |
8.125 |
8.125 |
406.25 |
+0.125 (+1.56%)
|
233,377 |
| 8 Mar 2013 |
GBX |
8 |
8 |
8 |
8 |
400 |
0.0 (0.0%)
|
112,000 |
| 6 Mar 2013 |
GBX |
8.25 |
8.36 |
8 |
8 |
400 |
-0.37 (-4.42%)
|
58,738 |
| 5 Mar 2013 |
GBX |
8.37 |
8.37 |
8.37 |
8.37 |
418.5 |
-0.01 (-0.12%)
|
1,194 |
| 4 Mar 2013 |
GBX |
8.38 |
8.38 |
8.38 |
8.38 |
419 |
+0.28 (+3.46%)
|
10,297 |
| 1 Mar 2013 |
GBX |
8.125 |
8.4 |
8.1 |
8.1 |
405 |
-0.075 (-0.92%)
|
55,130 |
| 28 Feb 2013 |
GBX |
8.175 |
8.175 |
8.175 |
8.175 |
408.75 |
+0.175 (+2.19%)
|
11,248 |
| 27 Feb 2013 |
GBX |
8.25 |
8.33 |
8 |
8 |
400 |
-0.35 (-4.19%)
|
72,713 |
| 26 Feb 2013 |
GBX |
8.33 |
8.35 |
8.33 |
8.35 |
417.5 |
+0.35 (+4.38%)
|
114,500 |
| 25 Feb 2013 |
GBX |
8.25 |
8.35 |
8 |
8 |
400 |
0.0 (0.0%)
|
98,792 |
| 22 Feb 2013 |
GBX |
8.25 |
8.4 |
8 |
8 |
400 |
0.0 (0.0%)
|
119,875 |
| 21 Feb 2013 |
GBX |
8.3 |
8.3 |
7.9252 |
8 |
400 |
-0.44 (-5.21%)
|
123,800 |
| 20 Feb 2013 |
GBX |
8.375 |
8.45 |
8.3 |
8.44 |
422 |
+0.165 (+1.99%)
|
522,357 |
| 19 Feb 2013 |
GBX |
8.5 |
8.5 |
8.275 |
8.275 |
413.75 |
-0.225 (-2.65%)
|
170,000 |
| 15 Feb 2013 |
GBX |
8.5 |
8.7 |
8.5 |
8.5 |
425 |
-0.25 (-2.86%)
|
105,626 |
| 14 Feb 2013 |
GBX |
8.75 |
8.75 |
8.75 |
8.75 |
437.5 |
+0.075 (+0.86%)
|
5,714 |
| 13 Feb 2013 |
GBX |
8.675 |
8.675 |
8.675 |
8.675 |
433.75 |
+0.325 (+3.89%)
|
5,000 |
| 12 Feb 2013 |
GBX |
8.35 |
8.35 |
8.35 |
8.35 |
417.5 |
-0.33 (-3.80%)
|
10,000 |
| 11 Feb 2013 |
GBX |
8.5 |
8.68 |
8.5 |
8.68 |
434 |
+0.18 (+2.12%)
|
167,260 |
| 7 Feb 2013 |
GBX |
8.5 |
8.7152 |
8.5 |
8.5 |
425 |
+0.175 (+2.10%)
|
169,292 |
| 6 Feb 2013 |
GBX |
8.325 |
8.325 |
8.325 |
8.325 |
416.25 |
-0.575 (-6.46%)
|
5,750 |
| 5 Feb 2013 |
GBX |
8.9 |
8.9 |
8.9 |
8.9 |
445 |
-0.05 (-0.56%)
|
4,831 |
| 4 Feb 2013 |
GBX |
8.8 |
8.95 |
8.8 |
8.95 |
447.5 |
+0.7 (+8.48%)
|
43,000 |
