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 (%)
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%)
Sep 01, 2016 1.950 2.020 1.950 2.020 38,495 +0.10(+5.21%)
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%)
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.