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 (%)
Aug 30, 2013 0.6800 0.6890 0.6800 0.6890 65,000 +0.03(+4.39%)
Aug 29, 2013 0.6420 0.6810 0.6420 0.6600 12,500 +0.03(+4.28%)
Aug 28, 2013 0.6340 0.6350 0.6329 0.6329 34,110 -0.00(-0.49%)
Aug 27, 2013 0.6320 0.6530 0.6256 0.6360 95,900 +0.04(+6.00%)
Aug 26, 2013 0.5840 0.6000 0.5840 0.6000 16,200 +0.01(+0.98%)
Aug 23, 2013 0.6044 0.6235 0.5942 0.5942 21,349 -0.01(-2.43%)
Aug 22, 2013 0.6090 0.6090 0.6090 0.6090 10,000 +0.02(+3.22%)
Aug 21, 2013 0.5901 0.5901 0.5900 0.5900 22,000 +0.01(+1.32%)
Aug 20, 2013 0.5726 0.5823 0.5726 0.5823 5,725 +0.01(+2.16%)
Aug 19, 2013 0.5860 0.5860 0.5640 0.5700 16,000 +0.00(+0.71%)
Aug 16, 2013 0.5750 0.5750 0.5660 0.5660 27,000 +0.00(+0.00%)
Aug 15, 2013 0.5650 0.5755 0.5453 0.5660 27,000 +0.01(+1.42%)
Aug 14, 2013 0.5569 0.5870 0.5569 0.5581 15,500 -0.04(-6.98%)
Aug 13, 2013 0.5950 0.6000 0.5950 0.6000 25,800 +0.02(+3.81%)
Aug 12, 2013 0.5606 0.5873 0.5606 0.5780 18,000 +0.03(+5.09%)
Aug 09, 2013 0.5350 0.5500 0.5202 0.5500 15,500 -0.00(-0.47%)
Aug 06, 2013 0.5526 0.5526 0.5526 0 +0.01(+2.33%)
Aug 05, 2013 0.5400 0.5400 0.5400 0.5400 575 -0.00(-0.77%)
Aug 02, 2013 0.5550 0.5550 0.5442 0.5442 9,000 -0.01(-1.05%)
Aug 01, 2013 0.5500 0.5500 0.5500 0.5500 2,375 -0.00(-0.40%)
Jul 31, 2013 0.5690 0.5700 0.5480 0.5522 49,500 -0.02(-3.04%)
Jul 29, 2013 0.5695 0.5695 0.5695 0 -0.00(-0.26%)
Jul 26, 2013 0.5710 0.5710 0.5710 0.5710 300 -0.02(-2.59%)
Jul 24, 2013 0.5862 0.5862 0.5862 0 -0.01(-2.30%)
Jul 23, 2013 0.5850 0.6000 0.5850 0.6000 11,500 +0.02(+2.56%)
Jul 22, 2013 0.5860 0.5860 0.5850 0.5850 21,474 +0.02(+3.54%)
Jul 19, 2013 0.5650 0.5650 0.5650 0.5650 1,800 +0.00(+0.00%)
Jul 18, 2013 0.5910 0.5910 0.5635 0.5650 17,162 +0.01(+2.37%)
Jul 17, 2013 0.5519 0.5519 0.5519 0.5519 500 +0.00(+0.35%)
Jul 15, 2013 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 11, 2013 0.5500 0.5500 0.5500 0 +0.01(+1.51%)
Jul 10, 2013 0.5465 0.5465 0.5418 0.5418 13,200 +0.02(+3.00%)
Jul 09, 2013 0.5400 0.5400 0.5200 0.5260 4,000 -0.06(-9.78%)
Jul 08, 2013 0.5830 0.5830 0.5830 0.5830 2,000 +0.03(+6.02%)
Jul 05, 2013 0.5200 0.5530 0.5011 0.5499 62,650 +0.08(+17.63%)
Jul 03, 2013 0.4690 0.4690 0.4675 0.4675 3,200 -0.01(-2.36%)
Jul 02, 2013 0.4790 0.4800 0.4580 0.4788 28,725 -0.02(-4.24%)
Jul 01, 2013 0.4527 0.5000 0.4509 0.5000 29,500 +0.04(+8.70%)
Jun 28, 2013 0.4670 0.4700 0.4600 0.4600 6,800 +0.01(+2.68%)
Jun 26, 2013 0.4629 0.4630 0.4480 0.4480 19,500 -0.03(-5.92%)
Jun 25, 2013 0.4660 0.4801 0.4600 0.4762 8,500 -0.03(-5.14%)
Jun 24, 2013 0.4985 0.5020 0.4780 0.5020 95,850 -0.04(-7.04%)
Jun 21, 2013 0.5500 0.5600 0.5400 0.5400 11,500 +0.01(+1.16%)
Jun 20, 2013 0.5461 0.5461 0.5338 0.5338 38,300 -0.05(-7.97%)
Jun 19, 2013 0.5857 0.5857 0.5800 0.5800 9,100 -0.02(-2.52%)
Jun 18, 2013 0.5950 0.5950 0.5950 0.5950 410 +0.00(+0.17%)
Jun 17, 2013 0.6050 0.6135 0.5940 0.5940 27,930 +0.02(+3.30%)
Jun 14, 2013 0.5750 0.5750 0.5750 0.5750 2,400 +0.00(+0.02%)
Jun 13, 2013 0.5749 0.5749 0.5749 0.5749 2,000 +0.00(+0.51%)
Jun 12, 2013 0.5650 0.5742 0.5650 0.5720 8,434 -0.01(-1.38%)
Jun 11, 2013 0.5720 0.5800 0.5556 0.5800 18,700 +0.00(+0.85%)
Jun 10, 2013 0.5848 0.5980 0.5751 0.5751 14,900 -0.01(-2.53%)
Jun 07, 2013 0.5820 0.5970 0.5810 0.5900 21,538 +0.02(+2.79%)
Jun 06, 2013 0.5740 0.5900 0.5733 0.5740 43,169 -0.01(-1.03%)
Jun 05, 2013 0.5778 0.5900 0.5700 0.5800 292,149 -0.01(-1.36%)
Jun 04, 2013 0.5880 0.5880 0.5880 0.5880 3,000 -0.00(-0.69%)
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.