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

Centamin Plc (OP: CELTF )

1.589 -0.036 (-2.23%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 22, 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 28, 2021 1.630 1.630 1.540 1.560 18,580 -0.06(-3.70%)
May 27, 2021 1.620 1.690 1.600 1.620 37,415 -0.08(-4.71%)
May 26, 2021 1.760 1.760 1.700 1.700 2,181 -0.02(-1.16%)
May 25, 2021 1.700 1.730 1.690 1.720 2,648 -0.02(-1.15%)
May 24, 2021 1.740 1.740 1.740 1.740 175 +0.05(+2.90%)
May 21, 2021 1.710 1.730 1.690 1.691 7,803 -0.02(-1.11%)
May 20, 2021 1.710 1.710 1.710 1.710 641 +0.03(+1.62%)
May 19, 2021 1.670 1.705 1.670 1.683 233,963 -0.04(-2.16%)
May 18, 2021 1.700 1.720 1.690 1.720 30,634 +0.01(+0.58%)
May 17, 2021 1.709 1.710 1.692 1.710 6,390 +0.02(+1.19%)
May 14, 2021 1.680 1.690 1.631 1.690 23,798 +0.07(+4.31%)
May 13, 2021 1.580 1.680 1.580 1.620 3,820 -0.06(-3.57%)
May 12, 2021 1.680 1.698 1.680 1.680 15,100 +0.00(+0.00%)
May 11, 2021 1.698 1.710 1.680 1.680 15,877 +0.00(+0.30%)
May 10, 2021 1.690 1.705 1.670 1.675 12,982 +0.03(+1.52%)
May 07, 2021 1.640 1.655 1.600 1.650 12,401 +0.05(+3.15%)
May 06, 2021 1.570 1.610 1.570 1.600 5,550 +0.07(+4.55%)
May 05, 2021 1.530 1.530 1.530 1.530 1,900 -0.00(-0.33%)
May 04, 2021 1.540 1.540 1.535 1.535 605 -0.02(-1.60%)
May 03, 2021 1.540 1.560 1.540 1.560 2,619 +0.06(+3.99%)
Apr 30, 2021 1.500 1.500 1.500 1.500 110,900 -0.03(-1.96%)
Apr 29, 2021 1.530 1.530 1.510 1.530 6,028 -0.03(-2.24%)
Apr 28, 2021 1.570 1.570 1.510 1.565 9,258 -0.01(-0.63%)
Apr 27, 2021 1.580 1.590 1.540 1.575 9,849 -0.05(-2.78%)
Apr 26, 2021 1.630 1.630 1.610 1.620 22,750 +0.01(+0.75%)
Apr 23, 2021 1.630 1.630 1.600 1.608 4,600 -0.02(-1.36%)
Apr 22, 2021 1.600 1.640 1.590 1.630 10,805 +0.05(+3.16%)
Apr 21, 2021 1.580 1.580 1.580 1.580 100 +0.00(+0.00%)
Apr 20, 2021 1.590 1.595 1.580 1.580 3,300 -0.01(-0.42%)
Apr 19, 2021 1.630 1.650 1.587 1.587 17,300 +0.03(+1.71%)
Apr 16, 2021 1.560 1.560 1.560 1.560 2,500 +0.02(+0.97%)
Apr 15, 2021 1.520 1.545 1.519 1.545 8,000 +0.04(+3.00%)
Apr 14, 2021 1.520 1.520 1.490 1.500 6,000 +0.02(+1.35%)
Apr 13, 2021 1.490 1.490 1.480 1.480 3,600 -0.02(-1.00%)
Apr 12, 2021 1.510 1.540 1.495 1.495 11,001 -0.00(-0.33%)
Apr 09, 2021 1.500 1.500 1.500 1.500 5,000 +0.01(+0.67%)
Apr 08, 2021 1.490 1.500 1.490 1.490 5,207 +0.02(+1.36%)
Apr 07, 2021 1.475 1.475 1.470 1.470 1,050 +0.01(+0.68%)
Apr 06, 2021 1.490 1.490 1.460 1.460 4,554 +0.00(+0.00%)
Apr 05, 2021 1.490 1.490 1.460 1.460 6,533 +0.00(+0.00%)
Apr 01, 2021 1.440 1.460 1.421 1.460 19,600 +0.04(+2.82%)
Mar 30, 2021 1.420 1.420 1.420 0 -0.06(-3.90%)
Mar 29, 2021 1.478 1.480 1.420 1.478 5,668 +0.03(+1.90%)
Mar 26, 2021 1.435 1.450 1.435 1.450 7,500 +0.01(+0.69%)
Mar 25, 2021 1.440 1.440 1.402 1.440 1,900 -0.02(-1.37%)
Mar 24, 2021 1.460 1.460 1.460 1.460 500 +0.04(+2.82%)
Mar 23, 2021 1.430 1.440 1.420 1.420 15,450 -0.02(-1.05%)
Mar 22, 2021 1.465 1.465 1.420 1.435 10,118 -0.03(-2.38%)
Mar 19, 2021 1.470 1.470 1.470 1.470 4,100 +0.03(+2.08%)
Mar 18, 2021 1.452 1.452 1.440 1.440 1,950 +0.00(+0.00%)
Mar 17, 2021 1.500 1.500 1.440 1.440 5,790 -0.02(-1.37%)
Mar 16, 2021 1.460 1.460 1.460 1.460 510 +0.01(+0.69%)
Mar 15, 2021 1.450 1.450 1.390 1.450 15,923 -0.03(-2.09%)
Mar 12, 2021 1.440 1.481 1.430 1.481 21,700 -0.05(-3.20%)
Mar 11, 2021 1.520 1.530 1.509 1.530 5,405 +0.01(+0.66%)
Mar 10, 2021 1.490 1.550 1.490 1.520 37,150 +0.04(+2.70%)
Mar 09, 2021 1.470 1.500 1.470 1.480 2,500 +0.02(+1.37%)
Mar 08, 2021 1.475 1.550 1.452 1.460 9,963 +0.04(+2.82%)
Mar 05, 2021 1.440 1.455 1.420 1.420 25,400 +0.01(+0.71%)
Mar 04, 2021 1.455 1.455 1.410 1.410 3,100 -0.01(-0.70%)
Mar 03, 2021 1.435 1.449 1.420 1.420 9,618 -0.03(-2.07%)
Mar 02, 2021 1.411 1.450 1.411 1.450 9,050 +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.