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

Centamin Plc (TSX: CEE )

2.080 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, May 31, 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 (%)
Mar 31, 2014 0.9200 0.9300 0.9000 0.9300 68,150 +0.02(+2.20%)
Mar 28, 2014 0.9100 0.9100 0.9100 0.9100 840 -0.03(-3.19%)
Mar 27, 2014 0.9500 0.9500 0.9400 0.9400 29,016 -0.01(-1.05%)
Mar 26, 2014 0.9700 0.9700 0.9500 0.9500 53,250 -0.03(-3.06%)
Mar 25, 2014 0.9800 0.9800 0.9600 0.9800 70,756 -0.07(-6.67%)
Mar 24, 2014 1.050 1.070 1.040 1.050 68,100 +0.09(+9.38%)
Mar 21, 2014 0.9900 0.9900 0.9600 0.9600 37,250 -0.01(-1.03%)
Mar 20, 2014 0.9900 0.9900 0.9700 0.9700 25,709 -0.03(-3.00%)
Mar 19, 2014 1.020 1.020 1.000 1.000 4,000 -0.02(-1.96%)
Mar 18, 2014 1.000 1.020 1.000 1.020 4,700 +0.02(+2.00%)
Mar 17, 2014 1.030 1.030 1.000 1.000 68,369 -0.02(-1.96%)
Mar 14, 2014 1.040 1.040 1.010 1.020 44,278 -0.03(-2.86%)
Mar 13, 2014 1.070 1.070 1.050 1.050 56,000 +0.00(+0.00%)
Mar 12, 2014 1.060 1.070 1.050 1.050 82,100 +0.01(+0.96%)
Mar 11, 2014 1.050 1.060 1.040 1.040 53,800 +0.01(+0.97%)
Mar 10, 2014 1.040 1.040 1.020 1.030 17,670 -0.02(-1.90%)
Mar 07, 2014 1.080 1.080 1.050 1.050 68,400 +0.00(+0.00%)
Mar 06, 2014 1.070 1.080 1.050 1.050 142,128 +0.02(+1.94%)
Mar 05, 2014 1.040 1.050 1.020 1.030 63,217 +0.00(+0.00%)
Mar 04, 2014 1.030 1.030 1.030 1.030 7,119 +0.00(+0.00%)
Mar 03, 2014 1.040 1.040 1.030 1.030 67,250 +0.02(+1.98%)
Feb 28, 2014 1.020 1.020 1.000 1.010 69,356 -0.01(-0.98%)
Feb 27, 2014 1.020 1.020 1.000 1.020 46,400 +0.03(+3.03%)
Feb 26, 2014 1.010 1.010 0.9700 0.9900 30,800 +0.00(+0.00%)
Feb 25, 2014 1.020 1.020 0.9700 0.9900 143,960 -0.05(-4.81%)
Feb 24, 2014 1.060 1.080 1.040 1.040 431,300 +0.04(+4.00%)
Feb 21, 2014 0.9800 1.000 0.9700 1.000 192,714 +0.08(+8.70%)
Feb 20, 2014 0.9100 0.9300 0.9100 0.9200 23,091 +0.00(+0.00%)
Feb 19, 2014 0.9600 0.9600 0.9100 0.9200 65,468 -0.02(-2.13%)
Feb 18, 2014 0.9500 0.9600 0.9400 0.9400 124,101 +0.01(+1.08%)
Feb 14, 2014 0.9300 0.9300 0.9300 0 +0.01(+1.09%)
Feb 13, 2014 0.9100 0.9200 0.9100 0.9200 44,076 -0.01(-1.08%)
Feb 12, 2014 0.9200 0.9400 0.9200 0.9300 298,343 +0.02(+2.20%)
Feb 11, 2014 0.8900 0.9200 0.8900 0.9100 94,263 +0.05(+5.81%)
Feb 10, 2014 0.8700 0.8700 0.8600 0.8600 24,875 +0.00(+0.00%)
Feb 07, 2014 0.8400 0.8600 0.8400 0.8600 22,400 +0.01(+1.18%)
Feb 06, 2014 0.8500 0.8600 0.8500 0.8500 23,700 +0.02(+2.41%)
Feb 05, 2014 0.8400 0.8500 0.8300 0.8300 23,734 +0.02(+2.47%)
Feb 04, 2014 0.8100 0.8300 0.8000 0.8100 17,300 -0.02(-2.41%)
Feb 03, 2014 0.8300 0.8300 0.8200 0.8300 48,300 +0.04(+5.06%)
Jan 31, 2014 0.8100 0.8200 0.7900 0.7900 51,820 -0.01(-1.25%)
Jan 30, 2014 0.8200 0.8200 0.7900 0.8000 19,610 -0.02(-2.44%)
Jan 29, 2014 0.8200 0.8200 0.8100 0.8200 38,990 +0.00(+0.00%)
Jan 28, 2014 0.8300 0.8300 0.8200 0.8200 12,551 +0.01(+1.23%)
Jan 27, 2014 0.8400 0.8400 0.8000 0.8100 47,023 -0.08(-8.99%)
Jan 24, 2014 0.8600 0.8900 0.8300 0.8900 50,688 +0.02(+2.30%)
Jan 23, 2014 0.8800 0.8800 0.8700 0.8700 71,858 +0.03(+3.57%)
Jan 22, 2014 0.8500 0.8700 0.8400 0.8400 48,200 +0.01(+1.20%)
Jan 21, 2014 0.8400 0.8400 0.8300 0.8300 69,184 -0.02(-2.35%)
Jan 20, 2014 0.8500 0.8600 0.8500 0.8500 49,600 +0.03(+3.66%)
Jan 17, 2014 0.8400 0.8500 0.8200 0.8200 30,044 +0.00(+0.00%)
Jan 16, 2014 0.8200 0.8200 0.8200 0.8200 7,200 +0.01(+1.23%)
Jan 15, 2014 0.8300 0.8300 0.8100 0.8100 8,000 -0.02(-2.41%)
Jan 14, 2014 0.8300 0.8500 0.8300 0.8300 99,460 +0.00(+0.00%)
Jan 13, 2014 0.8200 0.8300 0.8100 0.8300 33,585 +0.00(+0.00%)
Jan 10, 2014 0.8200 0.8700 0.8200 0.8300 106,445 +0.06(+7.79%)
Jan 09, 2014 0.8100 0.8100 0.7700 0.7700 78,900 -0.06(-7.23%)
Jan 08, 2014 0.8100 0.8300 0.8100 0.8300 41,724 +0.04(+5.06%)
Jan 07, 2014 0.8100 0.8100 0.7900 0.7900 11,150 +0.00(+0.00%)
Jan 06, 2014 0.8200 0.8300 0.7900 0.7900 79,976 +0.00(+0.00%)
Jan 03, 2014 0.7900 0.8000 0.7900 0.7900 32,894 +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.