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 (%)
Dec 31, 2020 1.693 1.693 1.693 38,551 -0.03(-1.56%)
Dec 30, 2020 1.710 1.720 1.670 1.720 38,551 +0.01(+0.58%)
Dec 29, 2020 1.700 1.725 1.700 1.710 5,102 +0.07(+4.27%)
Dec 28, 2020 1.640 1.640 1.610 1.640 30,777 -0.01(-0.61%)
Dec 23, 2020 1.650 1.650 1.650 0 +0.05(+3.12%)
Dec 22, 2020 1.640 1.640 1.600 1.600 12,405 -0.06(-3.61%)
Dec 21, 2020 1.621 1.665 1.620 1.660 32,458 +0.04(+2.47%)
Dec 18, 2020 1.610 1.660 1.610 1.620 36,700 -0.02(-1.22%)
Dec 17, 2020 1.662 1.680 1.640 1.640 9,433 +0.00(+0.00%)
Dec 16, 2020 1.635 1.640 1.610 1.640 95,815 +0.03(+1.86%)
Dec 15, 2020 1.615 1.640 1.600 1.610 22,393 +0.02(+1.26%)
Dec 14, 2020 1.630 1.630 1.590 1.590 29,138 -0.05(-3.05%)
Dec 11, 2020 1.625 1.640 1.610 1.640 2,000 +0.02(+1.23%)
Dec 10, 2020 1.640 1.640 1.620 1.620 6,857 -0.06(-3.83%)
Dec 09, 2020 1.720 1.720 1.650 1.685 5,389 -0.04(-2.06%)
Dec 08, 2020 1.690 1.720 1.690 1.720 8,648 +0.04(+2.38%)
Dec 07, 2020 1.626 1.680 1.620 1.680 11,547 +0.01(+0.60%)
Dec 04, 2020 1.656 1.680 1.650 1.670 44,400 +0.03(+1.89%)
Dec 03, 2020 1.640 1.695 1.639 1.639 182,091 +0.03(+1.80%)
Dec 02, 2020 1.590 1.610 1.570 1.610 556,790 -0.03(-1.83%)
Dec 01, 2020 1.590 1.640 1.590 1.640 41,490 +0.13(+8.61%)
Nov 30, 2020 1.480 1.523 1.480 1.510 3,686 +0.02(+1.68%)
Nov 27, 2020 1.485 1.485 1.485 237 +0.00(+0.00%)
Nov 25, 2020 1.455 1.503 1.455 1.485 15,000 +0.05(+3.77%)
Nov 24, 2020 1.430 1.431 1.400 1.431 36,602 -0.04(-2.65%)
Nov 23, 2020 1.510 1.510 1.460 1.470 54,248 -0.06(-3.92%)
Nov 20, 2020 1.510 1.530 1.510 1.530 10,800 +0.03(+2.00%)
Nov 19, 2020 1.500 1.509 1.500 1.500 8,725 +0.01(+0.67%)
Nov 18, 2020 1.500 1.500 1.490 1.490 44,000 +0.03(+2.41%)
Nov 17, 2020 1.460 1.460 1.450 1.455 7,652 -0.01(-1.02%)
Nov 16, 2020 1.510 1.520 1.470 1.470 58,186 -0.08(-5.16%)
Nov 13, 2020 1.535 1.550 1.525 1.550 25,200 +0.04(+2.65%)
Nov 12, 2020 1.520 1.540 1.500 1.510 27,722 +0.01(+0.67%)
Nov 11, 2020 1.520 1.520 1.493 1.500 16,017 -0.05(-3.23%)
Nov 10, 2020 1.550 1.560 1.520 1.550 6,922 -0.09(-5.49%)
Nov 09, 2020 1.620 1.660 1.560 1.640 21,519 -0.11(-6.29%)
Nov 06, 2020 1.725 1.750 1.725 1.750 34,900 +0.05(+3.24%)
Nov 05, 2020 1.680 1.695 1.680 1.695 700 +0.02(+0.89%)
Nov 04, 2020 1.660 1.690 1.655 1.680 4,375 -0.04(-2.04%)
Nov 03, 2020 1.700 1.725 1.700 1.715 3,338 +0.09(+5.86%)
Nov 02, 2020 1.635 1.653 1.620 1.620 1,268 +0.01(+0.62%)
Oct 30, 2020 1.598 1.610 1.598 1.610 29,600 +0.03(+1.90%)
Oct 29, 2020 1.595 1.595 1.580 1.580 9,065 -0.01(-0.94%)
Oct 28, 2020 1.646 1.670 1.581 1.595 45,116 -0.11(-6.45%)
Oct 27, 2020 1.720 1.720 1.690 1.705 3,258 -0.01(-0.41%)
Oct 26, 2020 1.720 1.720 1.700 1.712 12,124 -0.07(-4.09%)
Oct 23, 2020 1.720 1.807 1.720 1.785 8,300 -0.02(-1.11%)
Oct 22, 2020 1.790 1.810 1.760 1.805 18,143 +0.00(+0.28%)
Oct 21, 2020 2.000 2.000 1.740 1.800 64,581 -0.33(-15.49%)
Oct 20, 2020 2.120 2.130 2.100 2.130 4,990 +0.02(+0.95%)
Oct 19, 2020 2.130 2.130 2.090 2.110 6,450 +0.03(+1.44%)
Oct 16, 2020 2.080 2.080 2.080 2.080 300 -0.09(-4.37%)
Oct 14, 2020 2.175 2.175 2.175 0 +0.07(+3.33%)
Oct 13, 2020 2.105 2.105 2.105 2.105 200 -0.02(-0.71%)
Oct 12, 2020 2.160 2.160 2.100 2.120 77,720 -0.04(-1.85%)
Oct 09, 2020 2.040 2.160 2.040 2.160 5,500 +0.15(+7.46%)
Oct 08, 2020 2.035 2.070 2.010 2.010 13,162 -0.01(-0.50%)
Oct 07, 2020 2.010 2.020 1.995 2.020 3,110 +0.03(+1.67%)
Oct 06, 2020 2.050 2.070 1.970 1.987 67,830 -0.08(-4.01%)
Oct 05, 2020 2.020 2.147 1.980 2.070 80,136 -0.02(-0.96%)
Oct 02, 2020 2.370 2.370 2.030 2.090 176,200 -0.48(-18.52%)
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.