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

Centamin Plc (OP: CELTF )

1.460 -0.120 (-7.59%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jun 7, 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 31, 2016 1.990 1.990 1.920 1.920 8,791 -0.08(-4.00%)
Aug 30, 2016 2.030 2.030 2.000 2.000 11,110 -0.18(-8.26%)
Aug 29, 2016 2.216 2.240 2.139 2.180 3,725 -0.04(-1.80%)
Aug 26, 2016 2.180 2.250 2.140 2.220 92,266 +0.08(+3.74%)
Aug 25, 2016 2.150 2.170 2.140 2.140 17,221 +0.03(+1.26%)
Aug 24, 2016 2.171 2.173 2.110 2.113 102,097 -0.10(-4.60%)
Aug 23, 2016 2.245 2.245 2.215 2.215 1,850 -0.04(-1.71%)
Aug 22, 2016 2.232 2.254 2.230 2.254 1,351 -0.08(-3.51%)
Aug 19, 2016 2.319 2.336 2.319 2.336 1,700 -0.04(-1.59%)
Aug 18, 2016 2.386 2.387 2.373 2.373 4,700 +0.01(+0.56%)
Aug 17, 2016 2.340 2.380 1.994 2.360 75,650 +0.04(+1.92%)
Aug 16, 2016 2.300 2.330 2.272 2.316 100,908 +0.02(+0.67%)
Aug 15, 2016 2.320 2.320 2.285 2.300 12,401 +0.06(+2.68%)
Aug 12, 2016 2.340 2.340 2.240 2.240 11,492 -0.03(-1.32%)
Aug 11, 2016 2.270 2.340 2.270 2.270 44,926 +0.02(+0.96%)
Aug 10, 2016 2.280 2.280 2.248 2.248 1,726 +0.00(+0.14%)
Aug 09, 2016 2.220 2.260 2.220 2.245 9,326 +0.07(+2.99%)
Aug 08, 2016 2.183 2.196 2.180 2.180 1,175 +0.01(+0.46%)
Aug 05, 2016 2.120 2.170 2.120 2.170 15,557 -0.07(-3.13%)
Aug 04, 2016 2.225 2.240 2.207 2.240 9,550 -0.01(-0.44%)
Aug 03, 2016 2.250 2.250 2.250 2.250 35,100 +0.02(+0.90%)
Aug 02, 2016 2.230 2.270 2.227 2.230 21,660 +0.03(+1.36%)
Aug 01, 2016 2.180 2.200 2.180 2.200 10,845 -0.02(-0.90%)
Jul 29, 2016 2.150 2.230 2.150 2.220 20,227 +0.07(+3.26%)
Jul 28, 2016 2.150 2.150 2.107 2.150 53,697 +0.10(+4.88%)
Jul 27, 2016 2.030 2.050 2.016 2.050 10,412 -0.01(-0.51%)
Jul 26, 2016 2.006 2.061 2.006 2.061 975 +0.12(+6.21%)
Jul 25, 2016 2.000 2.005 1.940 1.940 5,485 -0.15(-7.18%)
Jul 22, 2016 2.072 2.090 2.072 2.090 6,000 +0.10(+5.03%)
Jul 21, 2016 1.990 1.990 1.990 1.990 1,000 -0.07(-3.59%)
Jul 20, 2016 2.064 2.064 2.064 2.064 800 -0.01(-0.29%)
Jul 18, 2016 2.070 2.070 2.070 0 -0.03(-1.29%)
Jul 15, 2016 2.101 2.101 2.097 2.097 2,300 -0.02(-1.09%)
Jul 14, 2016 2.148 2.160 2.110 2.120 13,200 -0.05(-2.30%)
Jul 13, 2016 2.175 2.175 2.130 2.170 15,239 +0.05(+2.14%)
Jul 12, 2016 2.079 2.125 2.079 2.125 5,425 -0.04(-1.64%)
Jul 11, 2016 2.145 2.190 2.130 2.160 81,480 +0.05(+2.30%)
Jul 08, 2016 2.080 2.111 2.080 2.111 6,500 +0.06(+3.10%)
Jul 07, 2016 2.081 2.081 2.041 2.048 18,650 +0.14(+7.39%)
Jul 05, 2016 1.901 1.907 1.901 1.907 15,200 +0.11(+5.95%)
Jul 01, 2016 1.800 1.800 1.800 0 +0.05(+2.86%)
Jun 30, 2016 1.751 1.751 1.730 1.750 4,550 +0.05(+2.94%)
Jun 29, 2016 1.687 1.750 1.687 1.700 16,060 +0.05(+3.03%)
Jun 28, 2016 1.670 1.670 1.650 1.650 12,000 -0.05(-2.94%)
Jun 27, 2016 1.694 1.731 1.694 1.700 17,355 +0.12(+7.59%)
Jun 24, 2016 1.670 1.680 1.580 1.580 41,500 -0.04(-2.23%)
Jun 23, 2016 1.617 1.617 1.616 1.616 3,000 +0.09(+5.62%)
Jun 21, 2016 1.530 1.530 1.530 0 -0.05(-3.16%)
Jun 20, 2016 1.580 1.580 1.580 1.580 12,000 +0.01(+0.54%)
Jun 17, 2016 1.620 1.620 1.571 1.571 10,400 -0.05(-2.99%)
Jun 16, 2016 1.605 1.620 1.605 1.620 5,200 +0.04(+2.53%)
Jun 15, 2016 1.540 1.580 1.540 1.580 43,400 +0.06(+3.95%)
Jun 14, 2016 1.520 1.520 1.520 1.520 2,800 -0.07(-4.64%)
Jun 13, 2016 1.626 1.626 1.590 1.594 19,100 -0.02(-0.98%)
Jun 10, 2016 1.610 1.610 1.610 1.610 2,300 -0.03(-1.84%)
Jun 09, 2016 1.647 1.647 1.623 1.640 62,600 +0.01(+0.61%)
Jun 08, 2016 1.630 1.630 1.630 1.630 1,500 +0.09(+5.92%)
Jun 06, 2016 1.539 1.539 1.539 0 +0.02(+1.24%)
Jun 03, 2016 1.518 1.523 1.518 1.520 12,675 +0.06(+3.90%)
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.