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

Centamin Plc (OP: CELTF )

1.622 +0.017 (+1.06%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 17, 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%)
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.