Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centamin Plc (OP: CELTF )

1.580 UNCHANGED
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 5, 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 (%)
Nov 30, 2016 1.590 1.634 1.560 1.634 13,525 +0.01(+0.49%)
Nov 29, 2016 1.590 1.626 1.590 1.626 3,903 +0.05(+3.11%)
Nov 25, 2016 1.577 1.577 1.577 0 -0.02(-1.44%)
Nov 23, 2016 1.600 1.600 1.600 0 -0.01(-0.62%)
Nov 22, 2016 1.630 1.643 1.610 1.610 25,900 -0.03(-1.83%)
Nov 21, 2016 1.680 1.680 1.640 1.640 3,500 +0.05(+3.14%)
Nov 18, 2016 1.680 1.680 1.590 1.590 3,900 -0.09(-5.36%)
Nov 17, 2016 1.750 1.760 1.680 1.680 14,290 -0.03(-1.75%)
Nov 16, 2016 1.680 1.710 1.680 1.710 1,124 -0.09(-5.00%)
Nov 15, 2016 1.725 1.800 1.725 1.800 13,360 +0.03(+1.70%)
Nov 14, 2016 1.680 1.840 1.680 1.770 19,158 -0.01(-0.57%)
Nov 11, 2016 1.880 1.880 1.766 1.780 24,000 -0.11(-5.82%)
Nov 10, 2016 2.020 2.020 1.890 1.890 6,128 -0.11(-5.29%)
Nov 09, 2016 2.080 2.080 1.980 1.996 23,690 +0.11(+5.59%)
Nov 08, 2016 1.890 1.890 1.890 1.890 1,570 +0.01(+0.53%)
Nov 07, 2016 1.922 1.940 1.880 1.880 4,026 -0.11(-5.53%)
Nov 04, 2016 1.990 1.990 1.990 1.990 790 -0.07(-3.40%)
Nov 03, 2016 2.010 2.060 2.010 2.060 911 +0.11(+5.45%)
Nov 02, 2016 1.954 1.954 1.954 1.954 100 +0.01(+0.49%)
Nov 01, 2016 1.947 1.947 1.944 1.944 2,100 +0.04(+2.32%)
Oct 26, 2016 1.900 1.900 1.900 0 -0.04(-2.06%)
Oct 25, 2016 1.924 1.940 1.924 1.940 20,000 +0.09(+4.86%)
Oct 24, 2016 1.930 1.930 1.850 1.850 3,586 -0.03(-1.60%)
Oct 21, 2016 1.880 1.880 1.880 1.880 1,900 +0.06(+3.52%)
Oct 20, 2016 1.816 1.816 1.816 1.816 1,000 -0.05(-2.89%)
Oct 19, 2016 1.850 1.921 1.850 1.870 22,360 +0.04(+2.41%)
Oct 18, 2016 1.826 1.826 1.826 1.826 200 +0.05(+2.82%)
Oct 14, 2016 1.776 1.776 1.776 0 -0.08(-4.50%)
Oct 13, 2016 1.848 1.860 1.848 1.860 10,000 +0.04(+2.18%)
Oct 12, 2016 1.820 1.820 1.820 1.820 200 +0.01(+0.49%)
Oct 11, 2016 1.810 1.813 1.770 1.811 11,000 -0.16(-7.97%)
Oct 10, 2016 2.000 2.000 1.968 1.968 510 +0.05(+2.50%)
Oct 07, 2016 1.910 1.940 1.902 1.920 20,599 +0.09(+4.88%)
Oct 06, 2016 1.831 1.831 1.831 1.831 100 +0.01(+0.58%)
Oct 04, 2016 1.820 1.820 1.820 0 -0.11(-5.70%)
Oct 03, 2016 1.930 1.930 1.930 1.930 200 -0.03(-1.48%)
Sep 30, 2016 1.959 1.959 1.959 1.959 400 +0.00(+0.06%)
Sep 29, 2016 1.958 1.958 1.958 1.958 0 +0.00(+0.00%)
Sep 28, 2016 1.958 1.958 1.958 1.958 0 +0.00(+0.00%)
Sep 27, 2016 1.958 1.958 1.958 1.958 0 +0.00(+0.00%)
Sep 26, 2016 1.930 1.960 1.928 1.958 27,515 +0.06(+3.05%)
Sep 23, 2016 1.903 1.903 1.900 1.900 305 -0.04(-2.06%)
Sep 22, 2016 1.938 1.967 1.938 1.940 5,600 +0.07(+3.74%)
Sep 21, 2016 1.874 1.874 1.870 1.870 2,600 +0.00(+0.00%)
Sep 20, 2016 1.833 1.870 1.820 1.870 15,910 -0.02(-1.06%)
Sep 19, 2016 1.890 1.890 1.890 1.890 3,092 +0.14(+8.00%)
Sep 16, 2016 1.795 1.810 1.750 1.750 22,204 -0.13(-6.92%)
Sep 14, 2016 1.880 1.880 1.880 0 +0.00(+0.01%)
Sep 13, 2016 1.910 1.910 1.880 1.880 25,100 -0.15(-7.39%)
Sep 12, 2016 1.960 2.030 1.917 2.030 8,194 +0.05(+2.55%)
Sep 09, 2016 1.995 1.995 1.980 1.980 1,887 -0.08(-3.90%)
Sep 08, 2016 2.100 2.130 2.060 2.060 50,804 -0.03(-1.44%)
Sep 07, 2016 2.140 2.146 2.087 2.090 34,100 -0.07(-3.24%)
Sep 06, 2016 2.040 2.170 2.040 2.160 26,509 +0.08(+3.85%)
Sep 02, 2016 2.080 2.080 2.080 0 +0.06(+2.97%)
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.