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

Centamin Plc (TSX: CEE )

1.960 +0.020 (+1.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 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 (%)
Jan 31, 2017 2.490 2.570 2.490 2.550 206,600 +0.10(+4.08%)
Jan 30, 2017 2.500 2.510 2.450 2.450 8,280 -0.04(-1.61%)
Jan 27, 2017 2.480 2.490 2.480 2.490 1,100 +0.09(+3.75%)
Jan 26, 2017 2.370 2.400 2.360 2.400 5,600 -0.03(-1.23%)
Jan 25, 2017 2.450 2.450 2.390 2.430 6,030 -0.08(-3.19%)
Jan 24, 2017 2.540 2.560 2.510 2.510 10,587 +0.02(+0.80%)
Jan 23, 2017 2.480 2.510 2.470 2.490 8,400 +0.03(+1.22%)
Jan 20, 2017 2.450 2.460 2.450 2.460 1,400 +0.01(+0.41%)
Jan 19, 2017 2.420 2.450 2.420 2.450 400 +0.03(+1.24%)
Jan 18, 2017 2.420 2.450 2.420 2.420 28,839 +0.00(+0.00%)
Jan 17, 2017 2.430 2.430 2.420 2.420 39,400 +0.03(+1.26%)
Jan 16, 2017 2.420 2.420 2.390 2.390 3,800 -0.02(-0.83%)
Jan 13, 2017 2.400 2.440 2.400 2.410 5,200 -0.05(-2.03%)
Jan 12, 2017 2.430 2.460 2.430 2.460 12,750 +0.11(+4.68%)
Jan 11, 2017 2.340 2.350 2.330 2.350 23,075 +0.07(+3.07%)
Jan 10, 2017 2.300 2.320 2.270 2.280 24,605 +0.01(+0.44%)
Jan 09, 2017 2.260 2.280 2.260 2.270 6,300 +0.02(+0.89%)
Jan 06, 2017 2.280 2.280 2.250 2.250 1,281 -0.09(-3.85%)
Jan 05, 2017 2.290 2.360 2.280 2.340 18,650 +0.09(+4.00%)
Jan 04, 2017 2.270 2.270 2.230 2.250 16,200 -0.01(-0.44%)
Jan 03, 2017 2.280 2.280 2.260 2.260 2,068 -0.01(-0.44%)
Dec 30, 2016 2.270 2.270 2.270 0 -0.06(-2.58%)
Dec 29, 2016 2.300 2.340 2.300 2.330 13,800 +0.12(+5.43%)
Dec 28, 2016 2.220 2.240 2.210 2.210 8,400 +0.07(+3.27%)
Dec 23, 2016 2.140 2.140 2.140 0 -0.01(-0.47%)
Dec 22, 2016 2.130 2.160 2.130 2.150 10,150 +0.13(+6.44%)
Dec 21, 2016 2.070 2.070 2.020 2.020 8,300 +0.03(+1.51%)
Dec 20, 2016 2.000 2.000 1.980 1.990 11,500 -0.01(-0.50%)
Dec 19, 2016 1.970 2.000 1.970 2.000 8,525 +0.05(+2.56%)
Dec 16, 2016 1.980 1.980 1.940 1.950 18,221 +0.04(+2.09%)
Dec 15, 2016 1.980 1.980 1.840 1.910 65,400 -0.20(-9.48%)
Dec 14, 2016 2.160 2.180 2.110 2.110 9,406 -0.02(-0.94%)
Dec 13, 2016 2.120 2.130 2.090 2.130 20,550 -0.04(-1.84%)
Dec 12, 2016 2.190 2.190 2.170 2.170 3,600 +0.02(+0.93%)
Dec 09, 2016 2.200 2.200 2.150 2.150 20,100 -0.04(-1.83%)
Dec 08, 2016 2.250 2.250 2.190 2.190 3,500 -0.01(-0.45%)
Dec 07, 2016 2.210 2.240 2.150 2.200 49,730 +0.04(+1.85%)
Dec 05, 2016 2.160 2.160 2.160 0 -0.03(-1.37%)
Dec 02, 2016 2.160 2.190 2.160 2.190 12,200 +0.04(+1.86%)
Dec 01, 2016 2.140 2.170 2.140 2.150 3,250 -0.03(-1.38%)
Nov 30, 2016 2.210 2.210 2.000 2.180 32,775 -0.02(-0.91%)
Nov 29, 2016 2.210 2.210 2.200 2.200 300 -0.02(-0.90%)
Nov 28, 2016 2.180 2.220 2.180 2.220 9,780 +0.04(+1.83%)
Nov 25, 2016 2.170 2.180 2.140 2.180 16,300 -0.04(-1.80%)
Nov 24, 2016 2.220 2.220 2.220 2.220 100 +0.01(+0.45%)
Nov 23, 2016 2.180 2.210 2.160 2.210 12,700 +0.00(+0.00%)
Nov 22, 2016 2.230 2.230 2.200 2.210 24,609 -0.05(-2.21%)
Nov 21, 2016 2.270 2.270 2.260 2.260 2,200 +0.03(+1.35%)
Nov 18, 2016 2.220 2.230 2.180 2.230 71,800 -0.07(-3.04%)
Nov 17, 2016 2.290 2.330 2.290 2.300 6,300 +0.03(+1.32%)
Nov 16, 2016 2.330 2.330 2.270 2.270 40,430 -0.06(-2.58%)
Nov 15, 2016 2.300 2.460 2.280 2.330 33,740 +0.00(+0.00%)
Nov 14, 2016 2.310 2.450 2.300 2.330 28,540 -0.05(-2.10%)
Nov 11, 2016 2.490 2.490 2.360 2.380 54,650 -0.18(-7.03%)
Nov 10, 2016 2.650 2.650 2.550 2.560 97,970 -0.10(-3.76%)
Nov 09, 2016 2.820 2.820 2.660 2.660 175,989 +0.16(+6.40%)
Nov 08, 2016 2.570 2.650 2.480 2.500 27,257 -0.04(-1.57%)
Nov 07, 2016 2.580 2.580 2.530 2.540 9,620 -0.11(-4.15%)
Nov 04, 2016 2.660 2.660 2.610 2.650 9,055 -0.10(-3.64%)
Nov 03, 2016 2.740 2.770 2.730 2.750 12,450 +0.13(+4.96%)
Nov 02, 2016 2.620 2.670 2.620 2.620 12,750 +0.01(+0.38%)
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.