Skip to main content

Centamin Plc (OP: CELTF )

1.622 +0.017 (+1.06%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 1.627 1.675 1.627 1.675 10,400 +0.12(+8.06%)
Dec 30, 2019 1.590 1.590 1.550 1.550 7,404 +0.06(+4.03%)
Dec 27, 2019 1.505 1.505 1.490 1.490 40,500 +0.01(+0.68%)
Dec 24, 2019 1.480 1.480 1.480 0 -0.02(-1.11%)
Dec 23, 2019 1.510 1.510 1.460 1.497 10,250 -0.02(-1.54%)
Dec 20, 2019 1.495 1.520 1.495 1.520 26,200 -0.03(-1.93%)
Dec 19, 2019 1.535 1.550 1.535 1.550 1,240 -0.00(-0.01%)
Dec 18, 2019 1.567 1.567 1.550 1.550 5,000 +0.01(+0.65%)
Dec 17, 2019 1.566 1.566 1.540 1.540 5,400 -0.06(-4.00%)
Dec 16, 2019 1.660 1.660 1.604 1.604 13,740 -0.03(-1.58%)
Dec 13, 2019 1.645 1.645 1.630 1.630 1,300 +0.03(+2.00%)
Dec 12, 2019 1.610 1.610 1.598 1.598 1,100 -0.05(-3.15%)
Dec 11, 2019 1.650 1.650 1.650 1.650 529 -0.02(-1.20%)
Dec 10, 2019 1.670 1.670 1.670 1.670 2,970 +0.02(+1.21%)
Dec 09, 2019 1.650 1.650 1.650 1.650 2,000 +0.07(+4.43%)
Dec 06, 2019 1.580 1.630 1.580 1.580 11,500 -0.03(-1.86%)
Dec 05, 2019 1.640 1.640 1.610 1.610 4,800 -0.07(-4.17%)
Dec 04, 2019 1.680 1.680 1.680 1.680 129 +0.00(+0.00%)
Dec 03, 2019 1.480 1.680 1.480 1.680 7,700 +0.24(+16.67%)
Dec 02, 2019 1.440 1.440 1.440 1.440 2,000 +0.01(+0.98%)
Nov 27, 2019 1.426 1.426 1.426 0 +0.02(+1.13%)
Nov 25, 2019 1.410 1.410 1.410 0 +0.00(+0.00%)
Nov 19, 2019 1.410 1.410 1.410 0 -0.02(-1.40%)
Nov 18, 2019 1.450 1.454 1.430 1.430 9,965 -0.01(-0.42%)
Nov 15, 2019 1.460 1.460 1.436 1.436 1,100 +0.00(+0.24%)
Nov 14, 2019 1.425 1.440 1.425 1.433 5,300 -0.03(-1.88%)
Nov 12, 2019 1.460 1.460 1.460 0 +0.00(+0.00%)
Nov 11, 2019 1.460 1.460 1.460 1.460 600 -0.03(-2.25%)
Nov 08, 2019 1.470 1.470 1.494 9,940 +0.02(+1.61%)
Nov 06, 2019 1.470 1.470 1.470 0 +0.02(+1.38%)
Nov 05, 2019 1.450 1.450 1.450 1.450 3,524 -0.06(-4.04%)
Nov 04, 2019 1.535 1.536 1.510 1.511 5,000 +0.01(+0.73%)
Nov 01, 2019 1.500 1.500 1.500 1.500 2,100 +0.05(+3.45%)
Oct 30, 2019 1.450 1.450 1.450 0 -0.01(-0.65%)
Oct 28, 2019 1.460 1.460 1.460 0 -0.03(-2.05%)
Oct 25, 2019 1.490 1.550 1.490 1.490 3,200 +0.12(+8.89%)
Oct 22, 2019 1.368 1.368 1.368 0 -0.05(-3.20%)
Oct 21, 2019 1.434 1.434 1.414 1.414 1,368 +0.02(+1.70%)
Oct 14, 2019 1.390 1.390 1.390 0 -0.05(-3.47%)
Oct 03, 2019 1.440 1.440 1.440 0 -0.06(-4.00%)
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.