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 (%)
Jan 31, 2022 1.161 1.200 1.160 1.160 2,390 -0.03(-2.52%)
Jan 27, 2022 1.190 0 -0.02(-1.74%)
Jan 26, 2022 1.230 1.230 1.211 1.211 6,600 -0.00(-0.32%)
Jan 24, 2022 1.215 1 -0.09(-7.01%)
Jan 21, 2022 1.310 1.315 1.307 1.307 629 -0.01(-0.64%)
Jan 20, 2022 1.300 1.320 1.300 1.315 500 +0.02(+1.94%)
Jan 19, 2022 1.270 1.298 1.270 1.290 9,210 +0.04(+3.20%)
Jan 14, 2022 1.250 50 +0.00(+0.00%)
Jan 12, 2022 1.250 0 +0.02(+1.63%)
Jan 11, 2022 1.230 1.230 1.225 1.230 103,200 +0.00(+0.00%)
Jan 07, 2022 1.230 1.230 1.230 10 +0.03(+2.50%)
Jan 05, 2022 1.200 1.200 1.200 0 +0.00(+0.00%)
Jan 04, 2022 1.210 1.220 1.200 1.200 36,013 +0.00(+0.00%)
Dec 31, 2021 1.200 1.200 1.200 0 +0.06(+5.12%)
Dec 30, 2021 1.170 1.170 1.141 1.142 52,614 -0.05(-4.07%)
Dec 29, 2021 1.175 1.190 1.160 1.190 21,114 -0.02(-1.65%)
Dec 28, 2021 1.150 1.210 1.140 1.210 86,000 +0.01(+0.83%)
Dec 27, 2021 1.200 1.200 1.200 1.200 1,000 +0.01(+0.84%)
Dec 23, 2021 1.190 1.190 1.190 1.190 200 +0.00(+0.00%)
Dec 22, 2021 1.130 1.190 1.130 1.190 6,551 +0.03(+2.59%)
Dec 21, 2021 1.141 1.160 1.134 1.160 25,750 +0.01(+1.31%)
Dec 20, 2021 1.145 1.145 1.145 1.145 1,505 -0.01(-1.29%)
Dec 17, 2021 1.140 1.180 1.140 1.160 23,750 +0.01(+0.96%)
Dec 16, 2021 1.125 1.150 1.125 1.149 582 +0.06(+5.41%)
Dec 15, 2021 1.060 1.090 1.060 1.090 2,168 -0.02(-2.24%)
Dec 14, 2021 1.130 1.130 1.110 1.115 1,100 -0.01(-0.45%)
Dec 13, 2021 1.138 1.138 1.105 1.120 120,136 -0.02(-1.75%)
Dec 10, 2021 1.160 1.160 1.130 1.140 4,360 -0.03(-2.56%)
Dec 09, 2021 1.200 1.200 1.165 1.170 9,670 -0.04(-3.31%)
Dec 08, 2021 1.195 1.220 1.195 1.210 4,000 -0.01(-0.82%)
Dec 07, 2021 1.210 1.220 1.210 1.220 9,701 +0.00(+0.00%)
Dec 06, 2021 1.200 1.220 1.200 1.220 2,887 +0.02(+1.67%)
Dec 03, 2021 1.215 1.215 1.200 1.200 10,503 -0.02(-1.76%)
Dec 02, 2021 1.250 1.250 1.210 1.222 21,885 -0.04(-3.06%)
Dec 01, 2021 1.260 1.260 1.260 1.260 3,700 -0.02(-1.56%)
Nov 30, 2021 1.290 1.300 1.260 1.280 21,830 +0.00(+0.00%)
Nov 29, 2021 1.290 1.300 1.280 1.280 5,626 +0.02(+1.59%)
Nov 26, 2021 1.260 1.260 1.260 1.260 7,000 +0.01(+0.80%)
Nov 24, 2021 1.260 1.260 1.245 1.250 3,007 -0.03(-2.34%)
Nov 23, 2021 1.310 1.310 1.280 1.280 1,304 -0.03(-2.29%)
Nov 22, 2021 1.310 1.310 1.310 1.310 550 -0.05(-3.68%)
Nov 19, 2021 1.380 1.380 1.360 1.360 2,388 -0.03(-2.16%)
Nov 18, 2021 1.390 1.390 1.390 1.390 19,000 +0.00(+0.00%)
Nov 17, 2021 1.390 1.390 1.390 1.390 1,000 +0.00(+0.00%)
Nov 16, 2021 1.391 1.391 1.390 1.390 6,000 +0.02(+1.28%)
Nov 15, 2021 1.400 1.430 1.373 1.373 5,412 -0.02(-1.26%)
Nov 12, 2021 1.400 1.400 1.390 1.390 2,995 -0.01(-0.71%)
Nov 11, 2021 1.380 1.400 1.340 1.400 5,865 +0.11(+8.53%)
Nov 09, 2021 1.290 1.300 1.290 1.290 5,778 -0.01(-0.77%)
Nov 08, 2021 1.284 1.300 1.277 1.300 4,472 +0.02(+1.56%)
Nov 05, 2021 1.250 1.280 1.250 1.280 24,778 +0.03(+2.40%)
Nov 04, 2021 1.260 1.270 1.250 1.250 9,534 -0.05(-3.85%)
Nov 03, 2021 1.300 1.300 1.250 1.300 1,111 +0.03(+2.36%)
Nov 02, 2021 1.250 1.270 1.233 1.270 7,110 -0.03(-2.31%)
Nov 01, 2021 1.296 1.300 1.300 1.300 5,400 +0.00(+0.00%)
Oct 29, 2021 1.330 1.330 1.290 1.300 23,050 -0.02(-1.89%)
Oct 28, 2021 1.320 1.325 1.320 1.325 1,100 -0.04(-2.57%)
Oct 27, 2021 1.360 1.360 1.360 1.360 500 +0.03(+2.26%)
Oct 26, 2021 1.300 1.330 1.300 1.330 675 -0.01(-1.12%)
Oct 25, 2021 1.350 1.350 1.345 1.345 7,614 +0.00(+0.37%)
Oct 22, 2021 1.340 1.340 1.340 1.340 1,207 +0.00(+0.00%)
Oct 21, 2021 1.340 1.360 1.340 1.340 3,421 -0.01(-0.74%)
Oct 20, 2021 1.350 1.350 1.350 1.350 594 +0.01(+0.37%)
Oct 19, 2021 1.340 1.370 1.340 1.345 6,528 -0.01(-0.73%)
Oct 18, 2021 1.410 1.410 1.355 1.355 3,898 -0.04(-2.69%)
Oct 15, 2021 1.392 1.392 1.392 1.392 175 +0.03(+2.38%)
Oct 14, 2021 1.430 1.430 1.360 1.360 1,730 +0.00(+0.00%)
Oct 13, 2021 1.360 1.360 1.360 1.360 10,000 +0.08(+6.17%)
Oct 12, 2021 1.281 1.300 1.281 1.281 2,150 +0.04(+3.31%)
Oct 11, 2021 1.280 1.290 1.240 1.240 23,000 -0.06(-4.62%)
Oct 08, 2021 1.310 1.310 1.300 1.300 8,500 +0.00(+0.00%)
Oct 07, 2021 1.230 1.300 1.230 1.300 24,400 +0.01(+0.42%)
Oct 06, 2021 1.294 1.294 1.294 1.294 2,000 +0.01(+1.13%)
Oct 05, 2021 1.250 1.280 1.250 1.280 22,505 +0.03(+2.40%)
Oct 04, 2021 1.270 1.270 1.250 1.250 7,010 -0.05(-3.85%)
Oct 01, 2021 1.270 1.300 1.270 1.300 4,819 +0.00(+0.00%)
Sep 30, 2021 1.300 1.300 1.270 1.300 4,388 +0.03(+2.36%)
Sep 29, 2021 1.260 1.270 1.230 1.270 5,400 +0.00(+0.00%)
Sep 27, 2021 1.270 1.270 1.270 90 -0.02(-1.47%)
Sep 24, 2021 1.260 1.289 1.260 1.289 5,232 +0.02(+1.58%)
Sep 23, 2021 1.269 1.269 1.269 1.269 161 +0.01(+0.71%)
Sep 22, 2021 1.260 1.260 1.260 1.260 7,000 -0.02(-1.56%)
Sep 21, 2021 1.265 1.290 1.265 1.280 20,720 +0.03(+1.99%)
Sep 20, 2021 1.230 1.255 1.230 1.255 1,423 +0.02(+2.03%)
Sep 17, 2021 1.240 1.250 1.230 1.230 16,606 -0.04(-3.15%)
Sep 16, 2021 1.270 1.270 1.250 1.270 51,100 -0.01(-0.91%)
Sep 15, 2021 1.300 1.330 1.271 1.282 5,810 -0.04(-2.91%)
Sep 14, 2021 1.300 1.320 1.295 1.320 7,809 +0.01(+0.76%)
Sep 13, 2021 1.275 1.310 1.270 1.310 6,855 +0.03(+2.34%)
Sep 10, 2021 1.282 1.282 1.270 1.280 6,200 +0.01(+0.79%)
Sep 09, 2021 1.285 1.300 1.270 1.270 29,619 -0.02(-1.93%)
Sep 08, 2021 1.310 1.310 1.295 1.295 6,501 -0.06(-4.07%)
Sep 07, 2021 1.350 1.350 1.310 1.350 3,285 -0.00(-0.37%)
Sep 03, 2021 1.375 1.375 1.355 1.355 2,574 +0.04(+3.44%)
Sep 02, 2021 1.340 1.398 1.310 1.310 50,174 -0.07(-5.07%)
Sep 01, 2021 1.380 1.398 1.365 1.380 14,705 +0.00(+0.00%)
Aug 31, 2021 1.360 1.390 1.360 1.380 2,791 +0.00(+0.00%)
Aug 30, 2021 1.380 1.380 1.380 1.380 110 +0.02(+1.47%)
Aug 27, 2021 1.380 1.380 1.360 1.360 4,124 +0.00(+0.00%)
Aug 26, 2021 1.360 1.370 1.340 1.360 1,839 -0.01(-0.73%)
Aug 25, 2021 1.360 1.370 1.360 1.370 4,101 -0.01(-0.72%)
Aug 24, 2021 1.363 1.380 1.363 1.380 1,553 +0.01(+1.10%)
Aug 23, 2021 1.390 1.390 1.365 1.365 2,757 +0.01(+1.11%)
Aug 20, 2021 1.320 1.350 1.310 1.350 8,945 +0.03(+2.27%)
Aug 19, 2021 1.320 1.320 1.320 1.320 302 -0.02(-1.49%)
Aug 18, 2021 1.320 1.340 1.320 1.340 10,167 +0.02(+1.49%)
Aug 17, 2021 1.340 1.340 1.320 1.320 6,648 -0.08(-5.69%)
Aug 16, 2021 1.300 1.400 1.300 1.400 8,735 +0.04(+2.64%)
Aug 13, 2021 1.364 1.364 1.364 1.364 4,001 +0.05(+4.12%)
Aug 12, 2021 1.350 1.350 1.310 1.310 2,725 -0.03(-2.24%)
Aug 11, 2021 1.360 1.365 1.340 1.340 4,050 -0.01(-0.74%)
Aug 10, 2021 1.360 1.420 1.340 1.350 52,723 -0.02(-1.46%)
Aug 09, 2021 1.390 1.390 1.360 1.370 62,630 -0.03(-2.14%)
Aug 06, 2021 1.415 1.420 1.390 1.400 75,162 -0.02(-1.73%)
Aug 05, 2021 1.425 1.425 1.425 1.425 200 -0.05(-3.09%)
Aug 03, 2021 1.470 1.470 1.470 1 -0.03(-2.00%)
Aug 02, 2021 1.420 1.500 1.420 1.500 1,225 +0.01(+0.95%)
Jul 30, 2021 1.500 1.500 1.486 1.486 5,906 +0.01(+0.67%)
Jul 29, 2021 1.440 1.485 1.411 1.476 10,427 +0.05(+3.66%)
Jul 28, 2021 1.460 1.460 1.424 1.424 5,429 +0.00(+0.27%)
Jul 27, 2021 1.420 1.420 1.401 1.420 3,372 +0.00(+0.01%)
Jul 26, 2021 1.381 1.420 1.381 1.420 7,585 +0.02(+1.41%)
Jul 23, 2021 1.400 1.400 1.390 1.400 29,261 -0.04(-2.78%)
Jul 21, 2021 1.440 1.440 1.440 0 +0.01(+0.70%)
Jul 20, 2021 1.410 1.430 1.410 1.430 1,112 +0.00(+0.00%)
Jul 19, 2021 1.430 1.430 1.430 1.430 120 +0.00(+0.00%)
Jul 16, 2021 1.420 1.430 1.420 1.430 5,200 -0.04(-2.60%)
Jul 15, 2021 1.440 1.480 1.440 1.468 10,000 +0.04(+2.67%)
Jul 14, 2021 1.450 1.450 1.430 1.430 9,857 -0.01(-0.69%)
Jul 13, 2021 1.411 1.440 1.410 1.440 3,120 -0.01(-0.62%)
Jul 12, 2021 1.450 1.450 1.410 1.449 2,955 +0.01(+0.63%)
Jul 09, 2021 1.440 1.440 1.410 1.440 31,340 -0.03(-2.04%)
Jul 08, 2021 1.455 1.470 1.455 1.470 1,464 -0.02(-1.34%)
Jul 07, 2021 1.451 1.490 1.451 1.490 8,537 +0.06(+4.20%)
Jul 06, 2021 1.470 1.470 1.430 1.430 630 -0.04(-2.72%)
Jul 02, 2021 1.435 1.470 1.430 1.470 13,740 +0.03(+2.08%)
Jul 01, 2021 1.470 1.470 1.435 1.440 6,000 +0.02(+1.41%)
Jun 30, 2021 1.405 1.420 1.400 1.420 8,681 +0.00(+0.00%)
Jun 29, 2021 1.470 1.480 1.400 1.420 70,193 -0.04(-2.74%)
Jun 28, 2021 1.450 1.480 1.450 1.460 13,354 -0.00(-0.22%)
Jun 25, 2021 1.485 1.488 1.463 1.463 2,570 -0.04(-2.45%)
Jun 24, 2021 1.480 1.500 1.471 1.500 10,691 +0.01(+1.01%)
Jun 23, 2021 1.500 1.500 1.485 1.485 12,330 +0.02(+1.02%)
Jun 22, 2021 1.500 1.500 1.470 1.470 5,556 -0.03(-2.00%)
Jun 18, 2021 1.500 1.500 1.500 8 +0.01(+0.67%)
Jun 17, 2021 1.534 1.570 1.480 1.490 75,414 -0.09(-5.70%)
Jun 16, 2021 1.590 1.605 1.580 1.580 5,258 +0.02(+1.28%)
Jun 15, 2021 1.600 1.600 1.560 1.560 6,551 -0.04(-2.50%)
Jun 14, 2021 1.610 1.614 1.600 1.600 3,231 -0.01(-0.62%)
Jun 11, 2021 1.610 1.610 1.610 1.610 2,878 +0.05(+3.18%)
Jun 10, 2021 1.580 1.580 1.560 1.560 2,137 -0.03(-1.86%)
Jun 09, 2021 1.600 1.600 1.575 1.590 2,215 +0.00(+0.00%)
Jun 08, 2021 1.610 1.610 1.550 1.590 5,467 -0.02(-1.24%)
Jun 07, 2021 1.630 1.640 1.605 1.610 6,177 -0.05(-3.01%)
Jun 04, 2021 1.620 1.660 1.620 1.660 6,804 +0.03(+1.84%)
Jun 03, 2021 1.600 1.710 1.590 1.630 5,633 -0.02(-1.21%)
Jun 02, 2021 1.630 1.654 1.630 1.650 31,118 +0.04(+2.48%)
Jun 01, 2021 1.580 1.610 1.580 1.610 11,640 +0.05(+3.21%)
May 28, 2021 1.630 1.630 1.540 1.560 18,580 -0.06(-3.70%)
May 27, 2021 1.620 1.690 1.600 1.620 37,415 -0.08(-4.71%)
May 26, 2021 1.760 1.760 1.700 1.700 2,181 -0.02(-1.16%)
May 25, 2021 1.700 1.730 1.690 1.720 2,648 -0.02(-1.15%)
May 24, 2021 1.740 1.740 1.740 1.740 175 +0.05(+2.90%)
May 21, 2021 1.710 1.730 1.690 1.691 7,803 -0.02(-1.11%)
May 20, 2021 1.710 1.710 1.710 1.710 641 +0.03(+1.62%)
May 19, 2021 1.670 1.705 1.670 1.683 233,963 -0.04(-2.16%)
May 18, 2021 1.700 1.720 1.690 1.720 30,634 +0.01(+0.58%)
May 17, 2021 1.709 1.710 1.692 1.710 6,390 +0.02(+1.19%)
May 14, 2021 1.680 1.690 1.631 1.690 23,798 +0.07(+4.31%)
May 13, 2021 1.580 1.680 1.580 1.620 3,820 -0.06(-3.57%)
May 12, 2021 1.680 1.698 1.680 1.680 15,100 +0.00(+0.00%)
May 11, 2021 1.698 1.710 1.680 1.680 15,877 +0.00(+0.30%)
May 10, 2021 1.690 1.705 1.670 1.675 12,982 +0.03(+1.52%)
May 07, 2021 1.640 1.655 1.600 1.650 12,401 +0.05(+3.15%)
May 06, 2021 1.570 1.610 1.570 1.600 5,550 +0.07(+4.55%)
May 05, 2021 1.530 1.530 1.530 1.530 1,900 -0.00(-0.33%)
May 04, 2021 1.540 1.540 1.535 1.535 605 -0.02(-1.60%)
May 03, 2021 1.540 1.560 1.540 1.560 2,619 +0.06(+3.99%)
Apr 30, 2021 1.500 1.500 1.500 1.500 110,900 -0.03(-1.96%)
Apr 29, 2021 1.530 1.530 1.510 1.530 6,028 -0.03(-2.24%)
Apr 28, 2021 1.570 1.570 1.510 1.565 9,258 -0.01(-0.63%)
Apr 27, 2021 1.580 1.590 1.540 1.575 9,849 -0.05(-2.78%)
Apr 26, 2021 1.630 1.630 1.610 1.620 22,750 +0.01(+0.75%)
Apr 23, 2021 1.630 1.630 1.600 1.608 4,600 -0.02(-1.36%)
Apr 22, 2021 1.600 1.640 1.590 1.630 10,805 +0.05(+3.16%)
Apr 21, 2021 1.580 1.580 1.580 1.580 100 +0.00(+0.00%)
Apr 20, 2021 1.590 1.595 1.580 1.580 3,300 -0.01(-0.42%)
Apr 19, 2021 1.630 1.650 1.587 1.587 17,300 +0.03(+1.71%)
Apr 16, 2021 1.560 1.560 1.560 1.560 2,500 +0.02(+0.97%)
Apr 15, 2021 1.520 1.545 1.519 1.545 8,000 +0.04(+3.00%)
Apr 14, 2021 1.520 1.520 1.490 1.500 6,000 +0.02(+1.35%)
Apr 13, 2021 1.490 1.490 1.480 1.480 3,600 -0.02(-1.00%)
Apr 12, 2021 1.510 1.540 1.495 1.495 11,001 -0.00(-0.33%)
Apr 09, 2021 1.500 1.500 1.500 1.500 5,000 +0.01(+0.67%)
Apr 08, 2021 1.490 1.500 1.490 1.490 5,207 +0.02(+1.36%)
Apr 07, 2021 1.475 1.475 1.470 1.470 1,050 +0.01(+0.68%)
Apr 06, 2021 1.490 1.490 1.460 1.460 4,554 +0.00(+0.00%)
Apr 05, 2021 1.490 1.490 1.460 1.460 6,533 +0.00(+0.00%)
Apr 01, 2021 1.440 1.460 1.421 1.460 19,600 +0.04(+2.82%)
Mar 30, 2021 1.420 1.420 1.420 0 -0.06(-3.90%)
Mar 29, 2021 1.478 1.480 1.420 1.478 5,668 +0.03(+1.90%)
Mar 26, 2021 1.435 1.450 1.435 1.450 7,500 +0.01(+0.69%)
Mar 25, 2021 1.440 1.440 1.402 1.440 1,900 -0.02(-1.37%)
Mar 24, 2021 1.460 1.460 1.460 1.460 500 +0.04(+2.82%)
Mar 23, 2021 1.430 1.440 1.420 1.420 15,450 -0.02(-1.05%)
Mar 22, 2021 1.465 1.465 1.420 1.435 10,118 -0.03(-2.38%)
Mar 19, 2021 1.470 1.470 1.470 1.470 4,100 +0.03(+2.08%)
Mar 18, 2021 1.452 1.452 1.440 1.440 1,950 +0.00(+0.00%)
Mar 17, 2021 1.500 1.500 1.440 1.440 5,790 -0.02(-1.37%)
Mar 16, 2021 1.460 1.460 1.460 1.460 510 +0.01(+0.69%)
Mar 15, 2021 1.450 1.450 1.390 1.450 15,923 -0.03(-2.09%)
Mar 12, 2021 1.440 1.481 1.430 1.481 21,700 -0.05(-3.20%)
Mar 11, 2021 1.520 1.530 1.509 1.530 5,405 +0.01(+0.66%)
Mar 10, 2021 1.490 1.550 1.490 1.520 37,150 +0.04(+2.70%)
Mar 09, 2021 1.470 1.500 1.470 1.480 2,500 +0.02(+1.37%)
Mar 08, 2021 1.475 1.550 1.452 1.460 9,963 +0.04(+2.82%)
Mar 05, 2021 1.440 1.455 1.420 1.420 25,400 +0.01(+0.71%)
Mar 04, 2021 1.455 1.455 1.410 1.410 3,100 -0.01(-0.70%)
Mar 03, 2021 1.435 1.449 1.420 1.420 9,618 -0.03(-2.07%)
Mar 02, 2021 1.411 1.450 1.411 1.450 9,050 +0.00(+0.00%)
Mar 01, 2021 1.438 1.450 1.438 1.450 1,481 +0.00(+0.00%)
Feb 26, 2021 1.470 1.470 1.420 1.450 20,900 -0.07(-4.61%)
Feb 25, 2021 1.500 1.550 1.495 1.520 7,101 -0.03(-2.09%)
Feb 24, 2021 1.552 1.552 1.552 1.552 1,501 +0.02(+1.14%)
Feb 23, 2021 1.502 1.550 1.500 1.535 3,474 -0.01(-0.32%)
Feb 22, 2021 1.560 1.560 1.520 1.540 4,312 +0.01(+0.65%)
Feb 19, 2021 1.525 1.530 1.510 1.530 3,700 +0.00(+0.00%)
Feb 18, 2021 1.520 1.530 1.512 1.530 5,177 -0.01(-0.64%)
Feb 17, 2021 1.510 1.540 1.510 1.540 3,505 +0.01(+0.61%)
Feb 16, 2021 1.595 1.640 1.500 1.530 49,044 -0.01(-0.62%)
Feb 12, 2021 1.510 1.560 1.490 1.540 21,200 +0.02(+1.32%)
Feb 11, 2021 1.550 1.550 1.511 1.520 39,406 -0.06(-3.80%)
Feb 10, 2021 1.590 1.590 1.542 1.580 10,632 +0.02(+1.28%)
Feb 09, 2021 1.579 1.579 1.560 1.560 4,050 -0.02(-1.27%)
Feb 08, 2021 1.570 1.590 1.560 1.580 19,904 -0.01(-0.63%)
Feb 05, 2021 1.560 1.590 1.555 1.590 6,600 +0.03(+1.92%)
Feb 04, 2021 1.560 1.560 1.560 1.560 1,565 -0.03(-1.89%)
Feb 03, 2021 1.540 1.590 1.540 1.590 3,764 -0.01(-0.63%)
Feb 02, 2021 1.570 1.610 1.570 1.600 6,150 -0.02(-1.54%)
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.