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

Centamin Plc (OP: CELTF )

1.558 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, May 30, 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 (%)
May 27, 2016 1.400 1.400 1.400 0 -0.04(-2.78%)
May 26, 2016 1.440 1.440 1.440 1.440 1,060 -0.06(-3.68%)
May 25, 2016 1.500 1.500 1.490 1.495 101,645 -0.03(-2.29%)
May 24, 2016 1.560 1.560 1.530 1.530 4,500 -0.17(-10.00%)
May 23, 2016 1.600 1.700 1.600 1.700 20,001 +0.14(+8.77%)
May 19, 2016 1.563 1.563 1.563 0 -0.09(-5.73%)
May 18, 2016 1.679 1.679 1.658 1.658 2,350 -0.04(-2.47%)
May 17, 2016 1.700 1.700 1.700 1.700 2,500 +0.06(+3.60%)
May 16, 2016 1.651 1.680 1.641 1.641 14,800 +0.00(+0.05%)
May 13, 2016 1.646 1.646 1.640 1.640 1,580 -0.04(-2.13%)
May 12, 2016 1.710 1.711 1.676 1.676 8,650 +0.13(+8.11%)
May 10, 2016 1.550 1.550 1.550 0 -0.04(-2.45%)
May 09, 2016 1.594 1.600 1.589 1.589 2,556 -0.19(-10.66%)
May 06, 2016 1.750 1.779 1.750 1.779 4,500 +0.18(+11.16%)
May 05, 2016 1.600 1.600 1.600 1.600 500 -0.11(-6.31%)
May 04, 2016 1.708 1.708 1.708 1.708 2,000 -0.03(-1.86%)
May 03, 2016 1.784 1.790 1.740 1.740 8,300 -0.03(-1.90%)
May 02, 2016 1.840 1.840 1.774 1.774 4,700 +0.05(+3.12%)
Apr 29, 2016 1.660 1.735 1.660 1.720 8,000 +0.13(+8.18%)
Apr 28, 2016 1.630 1.630 1.590 1.590 350 +0.04(+2.41%)
Apr 27, 2016 1.542 1.580 1.542 1.553 11,275 +0.08(+5.62%)
Apr 26, 2016 1.490 1.500 1.456 1.470 10,500 -0.04(-2.65%)
Apr 25, 2016 1.526 1.526 1.510 1.510 101,000 -0.02(-1.31%)
Apr 22, 2016 1.540 1.540 1.540 1.530 1,000 -0.01(-0.64%)
Apr 21, 2016 1.550 1.559 1.540 1.540 2,100 +0.02(+1.18%)
Apr 20, 2016 1.522 1.522 1.522 1.522 725 +0.01(+0.77%)
Apr 19, 2016 1.500 1.517 1.500 1.510 2,900 +0.02(+1.46%)
Apr 18, 2016 1.474 1.489 1.474 1.488 12,000 +0.07(+4.65%)
Apr 15, 2016 1.422 1.422 1.422 1.422 430 +0.02(+1.28%)
Apr 14, 2016 1.430 1.430 1.404 1.404 1,000 -0.04(-2.85%)
Apr 13, 2016 1.460 1.460 1.445 1.445 3,850 -0.01(-1.00%)
Apr 12, 2016 1.460 1.460 1.460 1.460 2,400 +0.03(+2.10%)
Apr 11, 2016 1.440 1.440 1.420 1.430 32,630 +0.03(+2.14%)
Apr 08, 2016 1.431 1.431 1.400 1.400 9,600 +0.02(+1.30%)
Apr 07, 2016 1.347 1.382 1.347 1.382 26,375 +0.10(+7.75%)
Apr 06, 2016 1.250 1.283 1.250 1.283 25,512 +0.00(+0.21%)
Apr 05, 2016 1.282 1.290 1.280 1.280 3,600 +0.00(+0.23%)
Apr 04, 2016 1.277 1.277 1.277 1.277 7,001 +0.01(+0.87%)
Apr 01, 2016 1.290 1.290 1.266 1.266 1,875 +0.01(+0.78%)
Mar 31, 2016 1.256 1.256 1.256 1.256 300 +0.04(+2.88%)
Mar 29, 2016 1.221 1.221 1.221 0 -0.01(-0.73%)
Mar 28, 2016 1.220 1.230 1.220 1.230 19,400 +0.02(+1.82%)
Mar 24, 2016 1.208 1.208 1.208 0 +0.01(+0.67%)
Mar 23, 2016 1.206 1.206 1.200 1.200 7,079 -0.10(-7.69%)
Mar 22, 2016 1.278 1.300 1.278 1.300 29,010 -0.04(-2.99%)
Mar 21, 2016 1.350 1.350 1.340 1.340 78,906 -0.01(-0.74%)
Mar 18, 2016 1.350 1.350 1.350 1.350 2,400 -0.04(-2.88%)
Mar 17, 2016 1.380 1.400 1.380 1.390 14,679 +0.11(+8.59%)
Mar 15, 2016 1.280 1.280 1.280 0 -0.04(-3.03%)
Mar 14, 2016 1.330 1.330 1.320 1.320 235 +0.05(+3.85%)
Mar 11, 2016 1.279 1.279 1.271 1.271 1,000 -0.02(-1.92%)
Mar 10, 2016 1.296 1.296 1.296 1.296 3,500 +0.02(+1.46%)
Mar 09, 2016 1.277 1.277 1.277 1.277 9,000 -0.07(-5.38%)
Mar 07, 2016 1.350 1.350 1.350 0 -0.00(-0.22%)
Mar 04, 2016 1.353 1.353 1.353 1.353 250 +0.00(+0.22%)
Mar 03, 2016 1.320 1.350 1.320 1.350 3,800 +0.06(+4.65%)
Mar 02, 2016 1.290 1.290 1.280 1.290 7,900 -0.05(-3.73%)
Mar 01, 2016 1.341 1.341 1.340 1.340 7,100 +0.08(+6.35%)
Feb 29, 2016 1.257 1.260 1.250 1.260 7,000 +0.04(+3.28%)
Feb 26, 2016 1.230 1.234 1.220 1.220 5,900 -0.01(-0.96%)
Feb 25, 2016 1.246 1.246 1.232 1.232 1,000 +0.01(+0.44%)
Feb 23, 2016 1.226 1.226 1.226 0 +0.03(+2.20%)
Feb 22, 2016 1.201 1.201 1.185 1.200 13,076 -0.01(-0.92%)
Feb 19, 2016 1.218 1.218 1.211 1.211 5,000 +0.05(+4.40%)
Feb 18, 2016 1.167 1.167 1.140 1.160 7,100 -0.01(-0.85%)
Feb 17, 2016 1.120 1.170 1.120 1.170 50,000 +0.06(+5.41%)
Feb 16, 2016 1.120 1.132 1.110 1.110 7,000 -0.04(-3.48%)
Feb 12, 2016 1.150 1.150 1.150 0 +0.00(+0.00%)
Feb 11, 2016 1.150 1.150 1.140 1.150 3,178 +0.07(+6.64%)
Feb 10, 2016 1.078 1.078 1.078 1.078 3,000 +0.02(+1.74%)
Feb 09, 2016 1.060 1.060 1.060 1.060 10,000 -0.03(-2.39%)
Feb 08, 2016 1.080 1.100 1.078 1.086 109,700 +0.07(+6.46%)
Feb 05, 2016 1.003 1.020 1.003 1.020 826 +0.02(+1.52%)
Feb 04, 2016 1.005 1.005 1.005 1.005 8,000 +0.03(+3.03%)
Feb 03, 2016 0.9720 0.9752 0.9720 0.9752 10,600 +0.02(+2.44%)
Feb 02, 2016 0.9520 0.9520 0.9520 0.9520 2,000 -0.01(-1.12%)
Jan 28, 2016 0.9628 0.9628 0.9628 0 +0.06(+6.88%)
Jan 25, 2016 0.9008 0.9008 0.9008 0 +0.01(+1.34%)
Jan 22, 2016 0.8889 0.8889 0.8889 0.8889 8,000 +0.01(+1.67%)
Jan 21, 2016 0.8743 0.8743 0.8743 0.8743 2,400 -0.00(-0.19%)
Jan 20, 2016 0.8700 0.8700 0.8700 0.8760 48,500 -0.00(-0.56%)
Jan 19, 2016 0.9067 0.9067 0.8809 0.8809 8,000 -0.06(-6.70%)
Jan 13, 2016 0.9442 0.9442 0.9442 0 +0.05(+5.76%)
Jan 12, 2016 0.9150 0.9150 0.8928 0.8928 4,200 -0.03(-3.43%)
Jan 11, 2016 0.9245 0.9245 0.9245 0.9245 1,000 -0.02(-2.07%)
Jan 08, 2016 0.9770 0.9770 0.9440 0.9440 2,600 -0.04(-3.67%)
Jan 07, 2016 0.9780 0.9800 0.9683 0.9800 3,550 -0.01(-1.01%)
Jan 06, 2016 0.9886 0.9900 0.9803 0.9900 16,100 +0.01(+1.43%)
Jan 05, 2016 0.9760 0.9760 0.9760 0.9760 100 +0.04(+4.72%)
Jan 04, 2016 0.9320 0.9320 0.9320 0.9320 2,100 -0.04(-4.31%)
Dec 31, 2015 0.9740 0.9740 0.9740 0 +0.02(+1.62%)
Dec 30, 2015 0.9585 0.9585 0.9585 0.9585 1,000 -0.01(-0.98%)
Dec 28, 2015 0.9680 0.9680 0.9680 0 -0.03(-2.62%)
Dec 23, 2015 0.9940 0.9940 0.9940 0 +0.04(+4.63%)
Dec 22, 2015 0.9500 0.9500 0.9500 0.9500 1,000 +0.03(+3.70%)
Dec 21, 2015 0.9149 0.9161 0.9149 0.9161 6,360 +0.02(+1.77%)
Dec 18, 2015 0.9132 0.9132 0.8936 0.9002 17,960 +0.00(+0.12%)
Dec 16, 2015 0.8991 0.8991 0.8991 78 -0.02(-1.74%)
Dec 15, 2015 0.9200 0.9200 0.9150 0.9150 2,000 -0.01(-0.58%)
Dec 14, 2015 0.9203 0.9203 0.9203 0.9203 100 +0.01(+1.10%)
Dec 11, 2015 0.9103 0.9103 0.9103 0.9103 1,000 -0.03(-2.75%)
Dec 04, 2015 0.9360 0.9360 0.9360 0 +0.02(+1.74%)
Dec 03, 2015 0.9310 0.9310 0.9200 0.9200 6,750 +0.00(+0.39%)
Dec 02, 2015 0.9480 0.9480 0.9160 0.9164 13,900 -0.01(-1.43%)
Dec 01, 2015 0.9300 0.9300 0.9297 0.9297 3,000 +0.01(+1.50%)
Nov 30, 2015 0.9160 0.9160 0.9160 0.9160 2,000 +0.00(+0.00%)
Nov 25, 2015 0.9160 0.9160 0.9160 0 +0.02(+1.78%)
Nov 24, 2015 0.9000 0.9000 0.9000 0.9000 3,400 +0.01(+0.56%)
Nov 20, 2015 0.9220 0.9220 0.8950 0.8950 15,600 -0.05(-5.39%)
Nov 19, 2015 0.9120 0.9460 0.9120 0.9460 11,600 +0.02(+2.27%)
Nov 16, 2015 0.9250 0.9250 0.9250 0 +0.01(+1.43%)
Nov 13, 2015 0.9120 0.9120 0.9120 0.9120 2,000 -0.01(-0.55%)
Nov 12, 2015 0.9110 0.9170 0.9110 0.9170 16,000 -0.01(-0.76%)
Nov 11, 2015 0.9250 0.9250 0.9240 0.9240 10,500 -0.04(-4.15%)
Nov 10, 2015 0.9304 0.9640 0.9304 0.9640 20,300 +0.05(+5.55%)
Nov 09, 2015 0.9060 0.9133 0.9060 0.9133 4,160 -0.04(-4.34%)
Nov 05, 2015 0.9547 0.9547 0.9547 0 -0.04(-4.43%)
Nov 04, 2015 1.001 1.001 0.9990 0.9990 10,000 +0.02(+1.86%)
Nov 03, 2015 0.9808 0.9808 0.9808 0.9808 500 -0.03(-2.89%)
Oct 29, 2015 1.010 1.010 1.010 10 +0.00(+0.00%)
Oct 27, 2015 1.010 1.010 1.010 0 -0.05(-4.72%)
Oct 22, 2015 1.060 1.060 1.060 0 +0.03(+2.96%)
Oct 21, 2015 1.030 1.030 1.030 1.030 2,200 -0.02(-1.95%)
Oct 19, 2015 1.050 1.050 1.050 0 -0.01(-0.94%)
Oct 16, 2015 1.060 1.060 1.060 1.060 900 +0.01(+0.95%)
Oct 15, 2015 1.060 1.060 1.050 1.050 205 +0.02(+1.94%)
Oct 14, 2015 1.040 1.040 1.030 1.030 6,200 +0.03(+3.31%)
Oct 13, 2015 1.000 1.000 0.9970 0.9970 8,185 -0.04(-4.13%)
Oct 12, 2015 1.030 1.040 1.030 1.040 3,900 +0.06(+6.47%)
Oct 06, 2015 0.9768 0.9768 0.9768 0 +0.01(+1.33%)
Oct 05, 2015 0.9640 0.9640 0.9640 0.9640 2,000 +0.03(+3.54%)
Oct 01, 2015 0.9310 0.9310 0.9310 50 +0.03(+3.33%)
Sep 30, 2015 0.9010 0.9010 0.9010 0.9010 2,500 -0.03(-2.71%)
Sep 29, 2015 0.9270 0.9270 0.9238 0.9261 11,600 -0.01(-1.16%)
Sep 28, 2015 0.9705 0.9705 0.9370 0.9370 3,450 -0.03(-3.42%)
Sep 25, 2015 0.9702 0.9702 0.9702 0.9702 1,000 +0.02(+1.80%)
Sep 24, 2015 0.9530 0.9530 0.9200 0.9530 110,500 -0.03(-2.62%)
Sep 22, 2015 0.9786 0.9786 0.9786 0 -0.01(-1.50%)
Sep 21, 2015 0.9969 0.9969 0.9935 0.9935 1,000 -0.01(-0.65%)
Sep 18, 2015 0.9920 1.015 0.9900 1.000 17,010 +0.03(+3.55%)
Sep 17, 2015 0.9500 0.9657 0.9500 0.9657 11,400 +0.04(+4.85%)
Sep 16, 2015 0.9210 0.9210 0.9210 0.9210 21,700 +0.02(+2.33%)
Sep 08, 2015 0.9000 0.9000 0.9000 0 +0.03(+2.92%)
Sep 01, 2015 0.8745 0.8745 0.8745 0 -0.03(-3.18%)
Aug 28, 2015 0.9032 0.9032 0.9032 0 +0.02(+2.64%)
Aug 26, 2015 0.8800 0.8800 0.8800 0 -0.02(-2.22%)
Aug 25, 2015 0.9000 0.9000 0.9000 0.9000 100 -0.05(-5.26%)
Aug 24, 2015 0.9501 0.9600 0.9348 0.9500 10,550 -0.04(-4.04%)
Aug 21, 2015 0.9900 0.9900 0.9900 0.9900 2,500 -0.03(-2.94%)
Aug 20, 2015 1.020 1.020 1.020 1.020 400 +0.07(+7.20%)
Aug 19, 2015 0.9440 0.9515 0.9440 0.9515 2,130 +0.01(+0.95%)
Aug 17, 2015 0.9425 0.9425 0.9425 0 +0.01(+0.65%)
Aug 14, 2015 1.003 1.003 0.9364 0.9364 700 +0.01(+0.76%)
Aug 12, 2015 0.9293 0.9293 0.9293 0 +0.09(+10.26%)
Aug 11, 2015 0.8428 0.8428 0.8428 0.8428 2,000 +0.01(+1.25%)
Aug 06, 2015 0.8324 0.8324 0.8324 5 -0.01(-1.43%)
Aug 05, 2015 0.8445 0.8445 0.8445 0.8445 900 +0.00(+0.42%)
Aug 04, 2015 0.8410 0.8410 0.8410 0.8410 1,500 -0.01(-1.06%)
Jul 29, 2015 0.8500 0.8500 0.8500 0 -0.00(-0.55%)
Jul 27, 2015 0.8547 0.8547 0.8547 0 -0.06(-6.50%)
Jul 24, 2015 0.8290 0.9141 0.8210 0.9141 28,093 +0.09(+11.48%)
Jul 20, 2015 0.8200 0.8200 0.8200 0 -0.08(-9.20%)
Jul 17, 2015 0.9031 0.9031 0.9031 0.9031 3,000 -0.02(-2.00%)
Jul 14, 2015 0.9215 0.9215 0.9215 0 +0.02(+2.05%)
Jul 13, 2015 0.9030 0.9030 0.9030 0.9030 250 -0.04(-3.79%)
Jul 10, 2015 0.9350 0.9386 0.9350 0.9386 16,200 +0.02(+1.86%)
Jul 09, 2015 0.9174 0.9220 0.9174 0.9215 8,900 +0.04(+4.42%)
Jul 08, 2015 0.8904 0.8904 0.8825 0.8825 6,100 -0.00(-0.28%)
Jul 07, 2015 0.9045 0.9045 0.8850 0.8850 10,300 -0.03(-3.62%)
Jul 06, 2015 0.9350 0.9375 0.9182 0.9182 20,671 -0.03(-3.66%)
Jul 01, 2015 0.9530 0.9530 0.9530 0 -0.02(-2.01%)
Jun 30, 2015 0.9726 0.9726 0.9726 0.9726 1,100 -0.02(-2.30%)
Jun 25, 2015 0.9955 0.9955 0.9955 0 -0.00(-0.45%)
Jun 24, 2015 1.000 1.000 1.000 1.000 1,700 +0.00(+0.00%)
Jun 22, 2015 1.000 1.000 1.000 0 -0.04(-3.85%)
Jun 19, 2015 1.030 1.050 1.030 1.040 47,300 +0.08(+8.37%)
Jun 18, 2015 0.9597 0.9597 0.9597 0.9597 300 -0.01(-1.16%)
Jun 16, 2015 0.9710 0.9710 0.9710 0 -0.03(-2.90%)
Jun 15, 2015 1.000 1.000 1.000 1.000 100 -0.05(-4.76%)
Jun 11, 2015 1.050 1.050 1.050 0 -0.01(-0.94%)
Jun 09, 2015 1.060 1.060 1.060 0 +0.01(+0.66%)
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.