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 (%)
Oct 31, 2012 1.530 1.550 1.000 1.420 82,555 -0.15(-9.78%)
Oct 26, 2012 1.574 1.574 1.574 0 -0.01(-0.38%)
Oct 25, 2012 1.650 1.650 1.580 1.580 40,010 +0.03(+2.07%)
Oct 24, 2012 1.533 1.548 1.533 1.548 6,080 +0.01(+0.52%)
Oct 23, 2012 1.600 1.630 1.540 1.540 25,400 -0.18(-10.47%)
Oct 19, 2012 1.700 1.723 1.690 1.720 29,000 +0.07(+4.12%)
Oct 18, 2012 1.680 1.700 1.652 1.652 41,450 -0.01(-0.48%)
Oct 17, 2012 1.630 1.663 1.630 1.660 11,619 +0.09(+5.73%)
Oct 16, 2012 1.630 1.630 1.570 1.570 19,700 -0.01(-0.95%)
Oct 15, 2012 1.584 1.585 1.580 1.585 3,000 +0.00(+0.07%)
Oct 11, 2012 1.584 1.584 1.584 0 +0.04(+2.85%)
Oct 10, 2012 1.540 1.574 1.540 1.540 21,486 +0.02(+1.32%)
Oct 08, 2012 1.520 1.520 1.520 0 -0.02(-1.30%)
Oct 06, 2012 1.540 1.540 1.540 1.540 4,000 +0.00(+0.00%)
Oct 05, 2012 1.540 1.540 1.540 1.540 4,000 -0.05(-3.18%)
Oct 04, 2012 1.577 1.591 1.550 1.591 34,000 +0.08(+5.34%)
Oct 03, 2012 1.528 1.528 1.510 1.510 1,525 +0.02(+1.34%)
Oct 02, 2012 1.490 1.490 1.490 1.490 2,000 -0.01(-0.40%)
Oct 01, 2012 1.496 1.496 1.496 1.496 400 +0.02(+1.49%)
Sep 28, 2012 1.520 1.540 1.474 1.474 17,600 +0.03(+1.80%)
Sep 27, 2012 1.448 1.448 1.448 1.448 800 -0.01(-0.34%)
Sep 26, 2012 1.420 1.453 1.420 1.453 10,727 -0.01(-0.48%)
Sep 25, 2012 1.460 1.460 1.460 1.460 8,500 +0.01(+0.62%)
Sep 24, 2012 1.500 1.500 1.440 1.451 36,810 -0.08(-5.16%)
Sep 21, 2012 1.540 1.570 1.530 1.530 11,717 +0.03(+2.00%)
Sep 20, 2012 1.540 1.540 1.500 1.500 11,600 -0.02(-1.32%)
Sep 19, 2012 1.520 1.560 1.500 1.520 102,175 +0.09(+6.29%)
Sep 18, 2012 1.454 1.490 1.430 1.430 80,400 +0.01(+0.70%)
Sep 17, 2012 1.430 1.460 1.420 1.420 41,750 -0.01(-0.70%)
Sep 14, 2012 1.450 1.480 1.420 1.430 30,725 +0.05(+3.62%)
Sep 13, 2012 1.320 1.380 1.320 1.380 20,900 +0.07(+5.18%)
Sep 12, 2012 1.340 1.340 1.300 1.312 11,800 -0.03(-2.09%)
Sep 11, 2012 1.350 1.350 1.340 1.340 21,400 +0.01(+0.53%)
Sep 10, 2012 1.330 1.340 1.320 1.333 11,233 +0.03(+2.54%)
Sep 07, 2012 1.290 1.300 1.290 1.300 1,199 +0.00(+0.00%)
Sep 06, 2012 1.324 1.324 1.290 1.300 3,000 +0.06(+4.67%)
Sep 05, 2012 1.264 1.264 1.242 1.242 8,650 -0.07(-5.19%)
Sep 04, 2012 1.300 1.310 1.300 1.310 5,000 +0.01(+0.77%)
Aug 31, 2012 1.240 1.300 1.240 1.300 1,300 +0.12(+10.17%)
Aug 30, 2012 1.188 1.192 1.180 1.180 1,450 -0.02(-1.67%)
Aug 29, 2012 1.205 1.205 1.200 1.200 1,000 -0.01(-0.83%)
Aug 27, 2012 1.250 1.250 1.210 1.210 3,300 +0.01(+0.83%)
Aug 24, 2012 1.210 1.210 1.200 1.200 4,800 +0.02(+1.69%)
Aug 23, 2012 1.200 1.200 1.180 1.180 47,810 +0.00(+0.00%)
Aug 22, 2012 1.190 1.190 1.140 1.180 10,700 +0.03(+2.61%)
Aug 20, 2012 1.150 1.150 1.150 0 -0.01(-0.86%)
Aug 17, 2012 1.160 1.160 1.160 1.160 6,500 +0.02(+1.75%)
Aug 16, 2012 1.090 1.140 1.090 1.140 8,495 +0.05(+4.59%)
Aug 15, 2012 1.070 1.095 1.070 1.090 4,497 +0.00(+0.00%)
Aug 14, 2012 1.090 1.090 1.090 1.090 4,000 +0.00(+0.28%)
Aug 13, 2012 1.060 1.090 1.060 1.087 6,700 +0.07(+6.57%)
Aug 09, 2012 1.020 1.020 1.020 1.020 0 +0.00(+0.20%)
Aug 08, 2012 1.000 1.018 1.000 1.018 8,644 -0.01(-1.17%)
Aug 07, 2012 1.030 1.030 1.030 1.030 2,177 +0.02(+1.98%)
Aug 06, 2012 1.010 1.010 1.010 1.010 7,969 +0.00(+0.00%)
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.