Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Champion Iron Limited (OP: CIAFF )

4.750 +0.180 (+3.95%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 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 (%)
Jan 31, 2024 5.635 5.635 5.495 5.520 8,118 +0.20(+3.76%)
Jan 30, 2024 5.320 5.320 5.320 5.320 51,696 -0.00(-0.09%)
Jan 25, 2024 5.325 0 +0.23(+4.41%)
Jan 23, 2024 5.100 0 +0.06(+1.20%)
Jan 19, 2024 5.040 0 +0.01(+0.19%)
Jan 17, 2024 5.030 0 -0.35(-6.51%)
Jan 16, 2024 5.460 5.500 5.380 5.380 3,877 -0.08(-1.56%)
Jan 12, 2024 5.465 5.465 5.465 5.465 7,172 -0.07(-1.29%)
Jan 10, 2024 5.537 13,572 -0.11(-1.92%)
Jan 09, 2024 5.645 5.645 5.645 5.645 9,303 +0.07(+1.35%)
Jan 05, 2024 5.570 3,895 -0.17(-2.96%)
Jan 04, 2024 5.760 5.760 5.740 5.740 26,895 +0.00(+0.00%)
Jan 02, 2024 5.740 281,400 +0.12(+2.14%)
Dec 29, 2023 5.633 5.633 5.580 5.620 225,296 +0.04(+0.72%)
Dec 28, 2023 5.648 5.648 5.580 5.580 183,772 +0.11(+2.01%)
Dec 27, 2023 5.420 5.527 5.230 5.470 16,746 +0.40(+7.89%)
Dec 26, 2023 5.070 5.070 5.070 5.070 265 -0.02(-0.39%)
Dec 22, 2023 5.090 5.090 5.090 5.090 5,146 -0.21(-4.00%)
Dec 20, 2023 5.302 16 +0.09(+1.77%)
Dec 18, 2023 5.210 22,409 +0.09(+1.72%)
Dec 15, 2023 5.122 5.122 5.122 5.122 11,161 -0.04(-0.74%)
Dec 14, 2023 5.160 5.160 5.160 5.160 41,942 +0.12(+2.42%)
Dec 13, 2023 5.040 5.040 5.038 5.038 1,518 +0.03(+0.69%)
Dec 12, 2023 5.002 5.007 5.002 5.003 181,756 -0.02(-0.35%)
Dec 11, 2023 5.048 5.052 5.021 5.021 33,741 -0.03(-0.58%)
Dec 08, 2023 5.050 5.057 5.030 5.051 328,447 +0.05(+1.01%)
Dec 07, 2023 5.000 5.002 4.980 5.000 112,947 -0.05(-1.02%)
Dec 06, 2023 5.057 5.057 5.050 5.051 112,492 +0.04(+0.74%)
Dec 05, 2023 5.004 5.014 4.990 5.014 70,847 -0.05(-1.08%)
Dec 04, 2023 5.100 5.150 5.040 5.069 36,701 -0.10(-1.91%)
Dec 01, 2023 5.050 5.167 5.050 5.167 315,669 +0.16(+3.30%)
Nov 30, 2023 4.970 5.002 4.970 5.002 6,604 -0.01(-0.11%)
Nov 29, 2023 5.000 5.009 5.000 5.008 129,733 +0.00(+0.06%)
Nov 28, 2023 5.000 5.094 5.000 5.005 204,083 -0.00(-0.06%)
Nov 27, 2023 5.000 5.008 4.940 5.008 92,940 +0.00(+0.04%)
Nov 24, 2023 5.000 5.006 5.000 5.006 100,050 +0.00(+0.08%)
Nov 22, 2023 5.000 5.002 4.944 5.002 11,682 -0.00(-0.00%)
Nov 21, 2023 5.100 5.100 5.001 5.002 332,600 -0.07(-1.45%)
Nov 20, 2023 5.076 5.076 5.076 5.076 41,885 -0.00(-0.08%)
Nov 17, 2023 5.080 5.080 5.080 5.080 9,526 +0.07(+1.45%)
Nov 16, 2023 5.008 5.008 5.008 5.008 4,321 -0.02(-0.37%)
Nov 15, 2023 5.060 5.100 5.026 5.026 40,002 -0.01(-0.28%)
Nov 14, 2023 5.016 5.040 5.010 5.040 378,028 +0.13(+2.61%)
Nov 13, 2023 4.901 4.912 4.901 4.912 93,911 +0.01(+0.23%)
Nov 10, 2023 4.867 4.904 4.867 4.900 126,620 -0.01(-0.21%)
Nov 09, 2023 4.910 4.918 4.900 4.910 79,267 +0.03(+0.71%)
Nov 08, 2023 4.876 4.876 4.875 4.876 12,904 -0.03(-0.70%)
Nov 07, 2023 4.901 4.920 4.901 4.910 9,510 -0.01(-0.29%)
Nov 06, 2023 4.925 4.925 4.925 4.925 1,320 -0.08(-1.50%)
Nov 03, 2023 5.026 5.047 4.973 5.000 276,608 +0.13(+2.67%)
Nov 02, 2023 4.910 4.934 4.857 4.870 211,361 +0.21(+4.40%)
Nov 01, 2023 4.665 4.665 4.665 4.665 7,662 +0.20(+4.59%)
Oct 30, 2023 4.460 16,473 +0.15(+3.58%)
Oct 27, 2023 4.350 4.350 4.269 4.306 9,314 +0.25(+6.06%)
Oct 26, 2023 4.000 4.080 4.000 4.060 14,551 +0.24(+6.28%)
Oct 24, 2023 3.820 7,032 -0.13(-3.38%)
Oct 23, 2023 3.954 3.954 3.954 3.954 12,937 +0.05(+1.37%)
Oct 20, 2023 3.855 3.900 3.855 3.900 8,700 +0.06(+1.56%)
Oct 16, 2023 3.840 11,421 -0.12(-3.03%)
Oct 12, 2023 3.960 5,054 +0.00(+0.13%)
Oct 11, 2023 3.955 3.955 3.955 3.955 7,777 +0.02(+0.64%)
Oct 10, 2023 3.930 3.930 3.930 3.930 19,789 +0.09(+2.25%)
Oct 09, 2023 3.844 3.844 3.844 3.844 105 +0.10(+2.77%)
Oct 06, 2023 3.770 3.770 3.740 3.740 39,068 -0.03(-0.80%)
Oct 05, 2023 3.800 3.800 3.770 3.770 6,725 -0.25(-6.22%)
Sep 29, 2023 4.020 5,139 +0.13(+3.34%)
Sep 28, 2023 3.870 3.910 3.860 3.890 11,815 -0.11(-2.75%)
Sep 22, 2023 4.000 13,000 -0.20(-4.76%)
Sep 19, 2023 4.200 12,515 +0.01(+0.24%)
Sep 18, 2023 4.202 4.202 4.188 4.190 5,400 +0.05(+1.21%)
Sep 14, 2023 4.140 4,620 +0.29(+7.53%)
Sep 06, 2023 3.850 2,100 -0.10(-2.53%)
Sep 05, 2023 3.950 3.950 3.950 3.950 10,287 -0.00(-0.05%)
Sep 01, 2023 3.952 3.952 3.952 3.952 1,100 +0.04(+1.13%)
Aug 31, 2023 3.900 3.908 3.900 3.908 1,250 +0.23(+6.22%)
Aug 29, 2023 3.679 0 -0.05(-1.23%)
Aug 25, 2023 3.725 0 -0.01(-0.32%)
Aug 24, 2023 3.800 3.800 3.737 3.737 4,060 -0.05(-1.25%)
Aug 23, 2023 3.784 3.784 3.784 3.784 100 +0.30(+8.74%)
Aug 21, 2023 3.480 0 -0.02(-0.43%)
Aug 17, 2023 3.495 0 +0.04(+1.30%)
Aug 16, 2023 3.450 3.450 3.450 3.450 402,001 -0.05(-1.43%)
Aug 15, 2023 3.520 3.520 3.500 3.500 1,300 -0.21(-5.66%)
Aug 10, 2023 3.710 68 +0.05(+1.37%)
Aug 08, 2023 3.660 20 -0.15(-3.94%)
Aug 07, 2023 3.810 3.810 3.810 3.810 101 +0.02(+0.53%)
Aug 04, 2023 3.790 3.790 3.790 3.790 700 +0.03(+0.80%)
Aug 03, 2023 3.714 3.768 3.670 3.760 13,950 -0.05(-1.31%)
Aug 02, 2023 3.750 3.810 3.750 3.810 8,550 -0.15(-3.68%)
Aug 01, 2023 4.120 4.120 3.950 3.956 9,482 -0.21(-4.93%)
Jul 31, 2023 4.080 4.167 4.080 4.161 6,000 +0.04(+1.04%)
Jul 28, 2023 4.090 4.175 4.090 4.118 560 +0.04(+0.98%)
Jul 27, 2023 4.078 4.150 4.078 4.078 4,750 -0.09(-2.21%)
Jul 26, 2023 4.170 4.170 4.170 4.170 140 +0.01(+0.21%)
Jul 25, 2023 4.220 4.264 4.161 4.161 9,279 +0.31(+7.94%)
Jul 24, 2023 3.855 3.855 3.855 3.855 866 -0.04(-0.90%)
Jul 21, 2023 3.890 3.890 3.890 3.890 1,810 -0.10(-2.56%)
Jul 20, 2023 4.014 4.014 3.992 3.992 336 -0.02(-0.52%)
Jul 19, 2023 3.998 4.013 3.998 4.013 1,025 -0.02(-0.43%)
Jul 18, 2023 4.030 4.080 4.030 4.030 350 -0.06(-1.47%)
Jul 17, 2023 4.090 4.090 4.090 4.090 420 +0.01(+0.37%)
Jul 14, 2023 4.100 4.100 4.075 4.075 1,776 +0.07(+1.75%)
Jul 13, 2023 3.960 4.005 3.960 4.005 1,300 +0.05(+1.19%)
Jul 12, 2023 3.950 3.958 3.950 3.958 710 +0.11(+2.81%)
Jul 11, 2023 3.840 3.850 3.820 3.850 2,155 +0.04(+1.05%)
Jul 10, 2023 3.770 3.810 3.740 3.810 2,407 +0.00(+0.00%)
Jul 07, 2023 3.760 3.840 3.753 3.810 4,282 +0.02(+0.53%)
Jul 06, 2023 3.800 3.808 3.770 3.790 4,005 -0.08(-2.07%)
Jul 05, 2023 3.920 3.920 3.870 3.870 25,032 -0.17(-4.33%)
Jun 30, 2023 4.045 45 +0.03(+0.72%)
Jun 29, 2023 4.010 4.016 4.010 4.016 1,000 -0.08(-2.05%)
Jun 26, 2023 4.100 0 +0.10(+2.50%)
Jun 23, 2023 4.000 4.000 4.000 4.000 530 -0.08(-1.96%)
Jun 22, 2023 4.080 4.080 4.080 4.080 700 -0.22(-5.12%)
Jun 16, 2023 4.300 7 -0.12(-2.71%)
Jun 15, 2023 4.420 4.420 4.420 4.420 147,324 +0.27(+6.50%)
May 05, 2023 4.150 122 -0.03(-0.72%)
May 04, 2023 4.180 4.180 4.180 4.180 1,030 -0.00(-0.12%)
May 03, 2023 4.185 4.185 4.185 4.185 1,895 -0.03(-0.71%)
May 02, 2023 4.210 4.215 4.210 4.215 1,300 -0.11(-2.46%)
May 01, 2023 4.430 4.430 4.305 4.322 4,569 -0.03(-0.66%)
Apr 26, 2023 4.350 20 -0.08(-1.91%)
Apr 24, 2023 4.435 5,000 -0.12(-2.53%)
Apr 21, 2023 4.550 4.596 4.550 4.550 3,050 -0.17(-3.60%)
Apr 18, 2023 4.720 6 -0.04(-0.84%)
Apr 13, 2023 4.760 0 -0.09(-1.86%)
Apr 12, 2023 4.871 4.871 4.850 4.850 121,000 +0.00(+0.09%)
Apr 11, 2023 4.780 4.846 4.780 4.846 501 +0.34(+7.56%)
Apr 10, 2023 4.370 4.505 4.370 4.505 608 -0.07(-1.42%)
Apr 06, 2023 4.570 4.570 4.570 4.570 2,550 -0.05(-1.10%)
Apr 05, 2023 4.629 4.629 4.621 4.621 6,377 -0.16(-3.43%)
Apr 04, 2023 4.790 4.790 4.785 4.785 224 -0.06(-1.34%)
Apr 03, 2023 4.850 4.850 4.850 4.850 213 +0.05(+1.04%)
Mar 31, 2023 4.737 4.808 4.737 4.800 4,162 +0.12(+2.46%)
Mar 30, 2023 4.685 4.685 4.685 4.685 13,865 +0.08(+1.85%)
Mar 29, 2023 4.510 4.620 4.510 4.600 1,685 +0.24(+5.50%)
Mar 28, 2023 4.360 4.360 4.360 4.360 976 +0.06(+1.40%)
Mar 27, 2023 4.330 4.330 4.292 4.300 9,401 -0.26(-5.70%)
Mar 23, 2023 4.560 12 -0.14(-2.98%)
Mar 22, 2023 4.700 4.700 4.700 4.700 1,510 -0.27(-5.39%)
Mar 20, 2023 4.968 28 +0.14(+2.86%)
Mar 17, 2023 4.830 4.830 4.830 4.830 850 +0.04(+0.83%)
Mar 16, 2023 4.790 4.790 4.790 4.790 500 -0.12(-2.44%)
Mar 14, 2023 4.910 0 -0.04(-0.88%)
Mar 13, 2023 4.950 4.954 4.950 4.954 121,402 -0.02(-0.33%)
Mar 10, 2023 4.900 5.010 4.900 4.970 2,055 -0.11(-2.17%)
Mar 09, 2023 5.150 5.150 5.080 5.080 1,852 -0.05(-0.97%)
Mar 08, 2023 5.130 5.130 5.130 5.130 5,001 -0.15(-2.84%)
Mar 07, 2023 5.280 5.285 5.260 5.280 19,195 -0.02(-0.38%)
Mar 06, 2023 5.370 5.370 5.300 5.300 3,600 -0.10(-1.85%)
Mar 03, 2023 5.356 5.440 5.356 5.400 116,900 +0.17(+3.25%)
Mar 02, 2023 5.250 5.250 5.210 5.230 167,396 +0.06(+1.16%)
Mar 01, 2023 5.190 5.200 5.150 5.170 172,919 +0.30(+6.16%)
Feb 27, 2023 4.870 158,639 -0.07(-1.42%)
Feb 23, 2023 4.940 93,500 +0.01(+0.20%)
Feb 22, 2023 5.080 5.080 4.930 4.930 12,998 -0.22(-4.27%)
Feb 21, 2023 5.150 5.300 5.150 5.150 37,000 +0.06(+1.18%)
Feb 17, 2023 5.090 5.090 5.090 5.090 291,800 -0.04(-0.78%)
Feb 16, 2023 5.170 5.240 5.130 5.130 226,098 +0.13(+2.60%)
Feb 15, 2023 5.000 5.000 5.000 5.000 36,650 -0.05(-0.99%)
Feb 14, 2023 5.050 5.050 5.000 5.050 1,200 -0.01(-0.20%)
Feb 07, 2023 5.060 0 +0.11(+2.23%)
Feb 06, 2023 4.950 4.950 4.950 4.950 2,500 -0.03(-0.69%)
Feb 02, 2023 4.984 0 -0.32(-5.95%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.