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 (%)
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%)
Feb 01, 2021 1.690 1.690 1.600 1.625 9,190 +0.02(+1.56%)
Jan 29, 2021 1.600 1.600 1.570 1.600 4,100 -0.04(-2.44%)
Jan 28, 2021 1.605 1.640 1.605 1.640 2,400 +0.03(+1.86%)
Jan 27, 2021 1.570 1.610 1.550 1.610 12,857 -0.04(-2.42%)
Jan 26, 2021 1.640 1.650 1.625 1.650 2,095 +0.01(+0.61%)
Jan 25, 2021 1.620 1.660 1.620 1.640 7,650 +0.02(+1.23%)
Jan 22, 2021 1.630 1.635 1.615 1.620 3,900 -0.05(-2.99%)
Jan 21, 2021 1.685 1.685 1.670 1.670 2,490 -0.03(-1.76%)
Jan 20, 2021 1.660 1.700 1.660 1.700 11,451 +0.07(+4.29%)
Jan 19, 2021 1.620 1.640 1.615 1.630 15,350 +0.04(+2.52%)
Jan 15, 2021 1.630 1.660 1.570 1.590 11,600 -0.06(-3.64%)
Jan 14, 2021 1.670 1.680 1.644 1.650 12,900 -0.05(-2.94%)
Jan 13, 2021 1.700 1.700 1.700 1.700 6,000 +0.01(+0.59%)
Jan 12, 2021 1.700 1.700 1.690 1.690 1,300 -0.03(-1.46%)
Jan 11, 2021 1.712 1.740 1.700 1.715 12,148 -0.03(-2.00%)
Jan 08, 2021 1.770 1.770 1.710 1.750 21,200 -0.08(-4.37%)
Jan 07, 2021 1.805 1.830 1.800 1.830 42,123 +0.01(+0.46%)
Jan 06, 2021 1.840 1.850 1.800 1.822 52,001 -0.03(-1.54%)
Jan 05, 2021 1.810 1.860 1.795 1.850 99,156 +0.06(+3.25%)
Jan 04, 2021 1.800 1.850 1.770 1.792 15,899 +0.10(+5.82%)
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%)
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.