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 (%)
May 31, 2018 2.230 2.230 2.190 2.190 25,585 -0.03(-1.35%)
May 30, 2018 2.200 2.270 2.150 2.220 14,400 +0.11(+5.21%)
May 29, 2018 2.140 2.160 2.090 2.110 72,521 -0.29(-12.08%)
May 28, 2018 2.220 2.400 2.190 2.400 10,200 +0.13(+5.73%)
May 25, 2018 2.300 2.300 2.260 2.270 59,686 -0.48(-17.45%)
May 24, 2018 2.750 2.760 2.750 2.750 6,900 +0.00(+0.00%)
May 23, 2018 2.770 2.770 2.750 2.750 4,900 -0.03(-1.08%)
May 22, 2018 2.810 2.810 2.780 2.780 2,907 -0.04(-1.42%)
May 18, 2018 2.820 2.820 2.820 0 +0.01(+0.36%)
May 17, 2018 2.810 2.810 2.810 2.810 1,500 -0.01(-0.35%)
May 15, 2018 2.820 2.820 2.820 0 +0.04(+1.44%)
May 14, 2018 2.860 2.860 2.780 2.780 4,350 -0.08(-2.80%)
May 11, 2018 2.850 2.860 2.850 2.860 8,200 +0.06(+2.14%)
May 10, 2018 2.770 2.800 2.770 2.800 1,000 -0.01(-0.36%)
May 08, 2018 2.810 2.810 2.810 0 +0.01(+0.36%)
May 07, 2018 2.810 2.810 2.800 2.800 1,600 -0.01(-0.36%)
May 04, 2018 2.810 2.810 2.810 2.810 1,050 +0.16(+6.04%)
May 01, 2018 2.650 2.650 2.650 0 -0.15(-5.36%)
Apr 30, 2018 2.800 2.800 2.800 2.800 4,000 +0.03(+1.08%)
Apr 27, 2018 2.770 2.770 2.770 2.770 650 +0.02(+0.73%)
Apr 26, 2018 2.750 2.760 2.740 2.750 6,187 +0.13(+4.96%)
Apr 25, 2018 2.740 2.740 2.620 2.620 6,770 -0.12(-4.38%)
Apr 24, 2018 2.740 2.750 2.740 2.740 5,610 -0.02(-0.72%)
Apr 23, 2018 2.680 2.760 2.680 2.760 1,052 +0.06(+2.22%)
Apr 20, 2018 2.720 2.720 2.700 2.700 1,800 -0.03(-1.10%)
Apr 18, 2018 2.730 2.730 2.730 0 +0.01(+0.37%)
Apr 16, 2018 2.720 2.720 2.720 0 -0.05(-1.81%)
Apr 13, 2018 2.750 2.770 2.750 2.770 14,700 +0.10(+3.75%)
Apr 12, 2018 2.630 2.670 2.630 2.670 1,700 +0.03(+1.14%)
Apr 11, 2018 2.640 2.640 2.640 2.640 500 +0.03(+1.15%)
Apr 10, 2018 2.610 2.610 2.610 2.610 380 +0.02(+0.77%)
Apr 09, 2018 2.650 2.650 2.590 2.590 7,100 -0.12(-4.43%)
Apr 06, 2018 2.720 2.740 2.700 2.710 9,950 -0.01(-0.37%)
Apr 05, 2018 2.730 2.750 2.720 2.720 1,300 -0.03(-1.09%)
Apr 04, 2018 2.770 2.770 2.750 2.750 445 -0.04(-1.43%)
Apr 03, 2018 2.790 2.790 2.770 2.790 600 -0.03(-1.06%)
Apr 02, 2018 2.690 2.820 2.690 2.820 16,100 +0.02(+0.71%)
Mar 29, 2018 2.800 2.800 2.800 0 +0.10(+3.70%)
Mar 28, 2018 2.710 2.750 2.700 2.700 700 -0.09(-3.23%)
Mar 27, 2018 2.780 2.800 2.750 2.790 4,600 -0.17(-5.74%)
Mar 26, 2018 2.910 2.960 2.890 2.960 60,500 +0.09(+3.14%)
Mar 23, 2018 2.860 2.900 2.860 2.870 53,440 +0.07(+2.50%)
Mar 22, 2018 2.790 2.830 2.780 2.800 17,000 -0.02(-0.71%)
Mar 21, 2018 2.800 2.870 2.800 2.820 7,783 -0.06(-2.08%)
Mar 20, 2018 2.860 2.880 2.850 2.880 4,500 +0.03(+1.05%)
Mar 19, 2018 2.820 2.850 2.810 2.850 7,285 +0.05(+1.79%)
Mar 16, 2018 2.780 2.800 2.780 2.800 10,900 +0.03(+1.08%)
Mar 15, 2018 2.760 2.790 2.760 2.770 5,000 +0.01(+0.36%)
Mar 14, 2018 2.790 2.800 2.740 2.760 31,600 +0.00(+0.00%)
Mar 13, 2018 2.740 2.760 2.740 2.760 217,350 +0.02(+0.73%)
Mar 12, 2018 2.670 2.740 2.670 2.740 7,200 +0.01(+0.37%)
Mar 09, 2018 2.690 2.730 2.680 2.730 4,400 +0.08(+3.02%)
Mar 08, 2018 2.650 2.650 2.640 2.650 2,600 -0.06(-2.21%)
Mar 07, 2018 2.690 2.710 2.680 2.710 1,600 -0.04(-1.45%)
Mar 06, 2018 2.740 2.750 2.740 2.750 3,400 +0.02(+0.73%)
Mar 05, 2018 2.690 2.730 2.690 2.730 1,200 +0.00(+0.00%)
Mar 02, 2018 2.680 2.730 2.680 2.730 900 +0.10(+3.80%)
Mar 01, 2018 2.610 2.630 2.610 2.630 4,220 -0.03(-1.13%)
Feb 28, 2018 2.670 2.670 2.660 2.660 18,888 -0.04(-1.48%)
Feb 27, 2018 2.700 2.700 2.700 2.700 1,400 -0.05(-1.82%)
Feb 26, 2018 2.740 2.750 2.720 2.750 55,700 +0.00(+0.00%)
Feb 23, 2018 2.750 2.750 2.750 2.750 400 +0.05(+1.85%)
Feb 22, 2018 2.740 2.740 2.700 2.700 3,700 -0.01(-0.37%)
Feb 20, 2018 2.710 2.710 2.710 0 -0.04(-1.45%)
Feb 16, 2018 2.750 2.750 2.750 0 -0.08(-2.83%)
Feb 15, 2018 2.820 2.840 2.820 2.830 9,240 +0.03(+1.07%)
Feb 14, 2018 2.730 2.800 2.730 2.800 6,800 +0.07(+2.56%)
Feb 13, 2018 2.730 2.730 2.730 2.730 100 +0.00(+0.00%)
Feb 12, 2018 2.730 2.730 2.730 2.730 439 +0.00(+0.00%)
Feb 09, 2018 2.730 2.730 2.730 2.730 100 +0.07(+2.63%)
Feb 08, 2018 2.680 2.680 2.660 2.660 1,900 +0.00(+0.00%)
Feb 07, 2018 2.660 2.660 2.660 2.660 100 -0.05(-1.85%)
Feb 06, 2018 2.680 2.710 2.680 2.710 3,650 +0.00(+0.00%)
Feb 05, 2018 2.750 2.800 2.710 2.710 1,200 -0.12(-4.24%)
Feb 02, 2018 2.830 2.830 2.810 2.830 3,060 +0.03(+1.07%)
Feb 01, 2018 2.870 2.870 2.800 2.800 600 -0.08(-2.78%)
Jan 31, 2018 2.820 2.880 2.820 2.880 6,400 +0.13(+4.73%)
Jan 30, 2018 2.820 2.820 2.750 2.750 3,000 -0.02(-0.72%)
Jan 29, 2018 2.820 2.820 2.770 2.770 3,000 -0.03(-1.07%)
Jan 26, 2018 2.810 2.810 2.800 2.800 300 -0.04(-1.41%)
Jan 25, 2018 2.840 2.840 2.840 2.840 2,500 +0.00(+0.00%)
Jan 24, 2018 2.850 2.880 2.840 2.840 5,500 +0.08(+2.90%)
Jan 23, 2018 2.800 2.820 2.760 2.760 2,200 -0.06(-2.13%)
Jan 22, 2018 2.820 2.770 2.820 7,300 +0.04(+1.44%)
Jan 19, 2018 2.790 2.790 2.780 2.780 1,980 +0.03(+1.09%)
Jan 18, 2018 2.750 2.750 2.750 2.750 2,995 -0.05(-1.79%)
Jan 17, 2018 2.790 2.810 2.790 2.800 5,200 -0.02(-0.71%)
Jan 16, 2018 2.800 2.840 2.800 2.820 3,702 -0.02(-0.70%)
Jan 15, 2018 2.840 2.840 2.600 2.840 12,708 +0.03(+1.07%)
Jan 12, 2018 2.770 2.820 2.770 2.810 33,300 +0.06(+2.18%)
Jan 11, 2018 2.750 2.760 2.750 2.750 4,500 +0.00(+0.00%)
Jan 10, 2018 2.750 2.750 2.740 2.750 16,600 +0.14(+5.36%)
Jan 09, 2018 2.610 2.610 2.610 2.610 1,100 -0.01(-0.38%)
Jan 08, 2018 2.610 2.630 2.610 2.620 13,550 +0.01(+0.38%)
Jan 05, 2018 2.600 2.630 2.600 2.610 15,500 -0.05(-1.88%)
Jan 04, 2018 2.660 2.660 2.660 2.660 700 +0.03(+1.14%)
Jan 03, 2018 2.670 2.680 2.630 2.630 12,270 -0.06(-2.23%)
Jan 02, 2018 2.680 2.700 2.680 2.690 7,610 +0.06(+2.28%)
Dec 29, 2017 2.630 2.630 2.630 0 +0.01(+0.38%)
Dec 28, 2017 2.620 2.620 2.620 2.620 4,900 -0.02(-0.76%)
Dec 27, 2017 2.630 2.660 2.600 2.640 6,319 +0.04(+1.54%)
Dec 22, 2017 2.590 2.600 2.590 2.600 400 +0.03(+1.17%)
Dec 21, 2017 2.590 2.600 2.540 2.570 6,200 +0.02(+0.78%)
Dec 20, 2017 2.600 2.600 2.550 2.550 1,400 -0.01(-0.39%)
Dec 19, 2017 2.530 2.560 2.530 2.560 25,100 +0.00(+0.00%)
Dec 18, 2017 2.550 2.600 2.550 2.560 20,427 +0.11(+4.49%)
Dec 15, 2017 2.460 2.460 2.450 2.450 8,264 +0.01(+0.41%)
Dec 14, 2017 2.470 2.470 2.440 2.440 25,825 -0.01(-0.41%)
Dec 13, 2017 2.430 2.450 2.430 2.450 28,630 +0.05(+2.08%)
Dec 12, 2017 2.400 2.400 2.400 2.400 20,460 +0.00(+0.00%)
Dec 11, 2017 2.400 2.400 2.400 2.400 2,700 +0.10(+4.35%)
Dec 08, 2017 2.310 2.310 2.300 2.300 500 +0.03(+1.32%)
Dec 06, 2017 2.270 2.270 2.270 0 -0.02(-0.87%)
Dec 05, 2017 2.290 2.300 2.290 2.290 2,000 -0.06(-2.55%)
Dec 01, 2017 2.350 2.350 2.350 0 -0.03(-1.26%)
Nov 30, 2017 2.380 2.380 2.380 2.380 500 -0.02(-0.83%)
Nov 29, 2017 2.270 2.440 2.270 2.400 700 -0.04(-1.64%)
Nov 28, 2017 2.430 2.480 2.430 2.440 8,690 +0.03(+1.24%)
Nov 27, 2017 2.430 2.440 2.410 2.410 2,000 +0.03(+1.26%)
Nov 24, 2017 2.440 2.440 2.380 2.380 3,200 +0.03(+1.28%)
Nov 23, 2017 2.440 2.440 2.350 2.350 1,000 -0.06(-2.49%)
Nov 22, 2017 2.420 2.430 2.410 2.410 3,700 +0.03(+1.26%)
Nov 21, 2017 2.350 2.380 2.350 2.380 6,300 +0.05(+2.15%)
Nov 20, 2017 2.350 2.370 2.330 2.330 20,630 -0.01(-0.43%)
Nov 17, 2017 2.330 2.340 2.330 2.340 1,940 +0.04(+1.74%)
Nov 16, 2017 2.320 2.320 2.300 2.300 625 +0.01(+0.44%)
Nov 15, 2017 2.290 2.290 2.290 2.290 230 +0.04(+1.78%)
Nov 14, 2017 2.280 2.310 2.250 2.250 10,000 +0.03(+1.35%)
Nov 13, 2017 2.230 2.320 2.220 2.220 2,200 -0.02(-0.89%)
Nov 10, 2017 2.240 2.240 2.240 2.240 2,019 +0.04(+1.82%)
Nov 08, 2017 2.200 2.200 2.200 60 -0.03(-1.35%)
Nov 07, 2017 2.260 2.260 2.220 2.230 7,500 -0.06(-2.62%)
Nov 06, 2017 2.270 2.290 2.270 2.290 3,731 +0.10(+4.57%)
Nov 03, 2017 2.250 2.250 2.190 2.190 10,700 -0.11(-4.78%)
Nov 02, 2017 2.350 2.350 2.290 2.300 30,550 -0.07(-2.95%)
Oct 31, 2017 2.370 2.370 2.370 0 -0.06(-2.47%)
Oct 30, 2017 2.410 2.430 2.410 2.430 11,000 +0.08(+3.40%)
Oct 27, 2017 2.350 2.350 2.350 2.350 700 -0.08(-3.29%)
Oct 23, 2017 2.430 2.430 2.430 0 +0.04(+1.67%)
Oct 20, 2017 2.380 2.390 2.360 2.390 3,167 +0.04(+1.70%)
Oct 19, 2017 2.350 2.350 2.350 2.350 100 +0.01(+0.43%)
Oct 18, 2017 2.350 2.350 2.330 2.340 3,700 -0.01(-0.43%)
Oct 17, 2017 2.350 2.350 2.350 2.350 6,350 -0.05(-2.08%)
Oct 16, 2017 2.450 2.460 2.400 2.400 3,600 -0.08(-3.23%)
Oct 13, 2017 2.460 2.480 2.450 2.480 12,900 +0.06(+2.48%)
Oct 12, 2017 2.400 2.420 2.400 2.420 3,400 +0.01(+0.41%)
Oct 11, 2017 2.430 2.440 2.400 2.410 55,400 +0.01(+0.42%)
Oct 10, 2017 2.400 2.430 2.400 2.400 64,800 +0.02(+0.84%)
Oct 06, 2017 2.380 2.380 2.350 2.380 78,740 +0.00(+0.00%)
Oct 05, 2017 2.400 2.410 2.380 2.380 1,700 -0.02(-0.83%)
Oct 04, 2017 2.390 2.400 2.390 2.400 300 +0.00(+0.00%)
Oct 03, 2017 2.400 2.400 2.400 2.400 59,900 +0.04(+1.69%)
Oct 02, 2017 2.400 2.400 2.360 2.360 700 -0.08(-3.28%)
Sep 29, 2017 2.410 2.440 2.410 2.440 2,500 +0.11(+4.72%)
Sep 28, 2017 2.340 2.340 2.330 2.330 3,700 -0.03(-1.27%)
Sep 27, 2017 2.360 2.310 2.360 6,200 +0.05(+2.16%)
Sep 26, 2017 2.320 2.320 2.310 2.310 3,600 -0.03(-1.28%)
Sep 25, 2017 2.340 2.340 2.300 2.340 1,275 +0.05(+2.18%)
Sep 22, 2017 2.280 2.290 2.280 2.290 20,875 +0.01(+0.44%)
Sep 21, 2017 2.250 2.280 2.250 2.280 4,600 +0.01(+0.44%)
Sep 19, 2017 2.270 2.270 2.270 0 +0.01(+0.44%)
Sep 18, 2017 2.290 2.290 2.260 2.260 5,800 -0.10(-4.24%)
Sep 15, 2017 2.350 2.380 2.330 2.360 5,200 +0.04(+1.72%)
Sep 14, 2017 2.290 2.350 2.270 2.320 15,915 -0.08(-3.33%)
Sep 13, 2017 2.440 2.440 2.370 2.400 8,950 -0.06(-2.44%)
Sep 12, 2017 2.470 2.480 2.460 2.460 1,325 +0.01(+0.41%)
Sep 11, 2017 2.500 2.500 2.450 2.450 3,000 -0.06(-2.39%)
Sep 08, 2017 2.490 2.510 2.490 2.510 4,800 +0.00(+0.00%)
Sep 07, 2017 2.510 2.540 2.510 2.510 500 +0.03(+1.21%)
Sep 06, 2017 2.500 2.500 2.480 2.480 500 -0.05(-1.98%)
Sep 05, 2017 2.530 2.530 2.530 2.530 12,650 +0.01(+0.40%)
Sep 01, 2017 2.490 2.520 2.470 2.520 2,550 +0.07(+2.86%)
Aug 31, 2017 2.450 2.470 2.430 2.450 3,471 -0.03(-1.21%)
Aug 30, 2017 2.510 2.530 2.460 2.480 83,995 -0.01(-0.40%)
Aug 29, 2017 2.520 2.530 2.490 2.490 29,105 -0.05(-1.97%)
Aug 28, 2017 2.460 2.540 2.460 2.540 12,568 +0.08(+3.25%)
Aug 25, 2017 2.450 2.490 2.450 2.460 7,440 -0.03(-1.20%)
Aug 24, 2017 2.490 2.490 2.490 2.490 300 +0.02(+0.81%)
Aug 23, 2017 2.490 2.490 2.470 2.470 3,360 -0.03(-1.20%)
Aug 22, 2017 2.470 2.500 2.460 2.500 2,000 +0.03(+1.21%)
Aug 21, 2017 2.470 2.480 2.470 2.470 12,007 +0.02(+0.82%)
Aug 18, 2017 2.460 2.480 2.400 2.450 7,360 +0.00(+0.00%)
Aug 17, 2017 2.480 2.480 2.450 2.450 6,400 -0.05(-2.00%)
Aug 16, 2017 2.430 2.500 2.425 2.500 78,022 +0.04(+1.83%)
Aug 15, 2017 2.480 2.480 2.430 2.455 48,282 -0.11(-4.47%)
Aug 14, 2017 2.580 2.610 2.570 2.570 10,200 +0.01(+0.39%)
Aug 11, 2017 2.590 2.590 2.560 2.560 10,205 -0.01(-0.39%)
Aug 10, 2017 2.580 2.610 2.570 2.570 16,700 -0.04(-1.53%)
Aug 09, 2017 2.590 2.610 2.590 2.610 2,000 +0.05(+1.95%)
Aug 08, 2017 2.560 2.600 2.560 2.560 1,700 +0.00(+0.00%)
Aug 04, 2017 2.630 2.630 2.550 2.560 36,100 -0.23(-8.24%)
Aug 03, 2017 2.770 2.790 2.730 2.790 2,700 +0.03(+1.09%)
Aug 02, 2017 2.760 2.760 2.760 2.760 300 +0.00(+0.00%)
Aug 01, 2017 2.780 2.820 2.760 2.760 13,500 +0.01(+0.36%)
Jul 31, 2017 2.720 2.750 2.720 2.750 3,603 +0.03(+1.10%)
Jul 28, 2017 2.720 2.720 2.720 2.720 120 +0.02(+0.74%)
Jul 27, 2017 2.730 2.730 2.730 2.700 1,750 +0.01(+0.37%)
Jul 26, 2017 2.690 2.700 2.660 2.690 4,900 +0.09(+3.46%)
Jul 24, 2017 2.600 2.600 2.600 0 -0.02(-0.76%)
Jul 21, 2017 2.630 2.630 2.620 2.620 1,500 -0.01(-0.38%)
Jul 20, 2017 2.650 2.680 2.630 2.630 4,800 -0.05(-1.87%)
Jul 19, 2017 2.680 2.680 2.680 2.680 1,100 +0.01(+0.37%)
Jul 18, 2017 2.670 2.710 2.670 2.670 3,500 -0.01(-0.37%)
Jul 17, 2017 2.700 2.700 2.680 2.680 1,600 +0.04(+1.52%)
Jul 14, 2017 2.640 2.640 2.640 2.640 700 +0.05(+1.93%)
Jul 13, 2017 2.620 2.630 2.590 2.590 1,785 -0.03(-1.15%)
Jul 12, 2017 2.680 2.680 2.610 2.620 2,620 +0.04(+1.55%)
Jul 11, 2017 2.580 2.580 2.580 2.580 200 -0.01(-0.39%)
Jul 10, 2017 2.560 2.590 2.550 2.590 9,300 +0.07(+2.78%)
Jul 07, 2017 2.550 2.550 2.520 2.520 200 -0.05(-1.95%)
Jul 06, 2017 2.580 2.630 2.570 2.570 2,700 -0.05(-1.91%)
Jul 05, 2017 2.610 2.650 2.600 2.620 16,800 +0.01(+0.38%)
Jul 04, 2017 2.600 2.620 2.600 2.610 32,707 -0.01(-0.38%)
Jul 03, 2017 2.620 2.620 2.620 2.620 0 +0.00(+0.00%)
Jun 30, 2017 2.610 2.620 2.600 2.620 11,727 +0.04(+1.55%)
Jun 29, 2017 2.640 2.640 2.580 2.580 8,100 -0.12(-4.44%)
Jun 28, 2017 2.670 2.700 2.670 2.700 1,100 +0.07(+2.66%)
Jun 27, 2017 2.690 2.690 2.630 2.630 22,700 -0.09(-3.31%)
Jun 26, 2017 2.730 2.730 2.700 2.720 49,152 -0.08(-2.86%)
Jun 23, 2017 2.780 2.820 2.770 2.800 79,810 +0.07(+2.56%)
Jun 22, 2017 2.730 2.750 2.730 2.730 63,100 +0.03(+1.11%)
Jun 21, 2017 2.700 2.700 2.700 2.700 2,560 +0.00(+0.00%)
Jun 20, 2017 2.760 2.760 2.700 2.700 13,750 -0.05(-1.82%)
Jun 19, 2017 2.780 2.800 2.750 2.750 88,409 +0.00(+0.00%)
Jun 16, 2017 2.780 2.780 2.750 2.750 20,030 -0.05(-1.79%)
Jun 15, 2017 2.780 2.800 2.780 2.800 1,650 -0.06(-2.10%)
Jun 14, 2017 3.000 3.000 2.860 2.860 9,800 -0.04(-1.38%)
Jun 13, 2017 2.900 2.900 2.890 2.900 1,954 -0.10(-3.33%)
Jun 12, 2017 3.020 3.030 2.960 3.000 2,897 -0.01(-0.33%)
Jun 09, 2017 3.050 3.050 2.950 3.010 7,200 +0.01(+0.33%)
Jun 08, 2017 3.020 3.030 3.000 3.000 486 +0.03(+1.01%)
Jun 07, 2017 3.000 3.020 2.960 2.970 4,700 -0.02(-0.67%)
Jun 06, 2017 3.000 3.030 2.980 2.990 2,300 +0.05(+1.70%)
Jun 05, 2017 2.930 2.940 2.900 2.940 5,675 -0.04(-1.34%)
Jun 02, 2017 2.970 3.000 2.920 2.980 16,480 +0.05(+1.71%)
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.