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 (%)
Jun 30, 2015 0.9726 0.9726 0.9726 0.9726 1,100 -0.02(-2.30%)
Jun 25, 2015 0.9955 0.9955 0.9955 0 -0.00(-0.45%)
Jun 24, 2015 1.000 1.000 1.000 1.000 1,700 +0.00(+0.00%)
Jun 22, 2015 1.000 1.000 1.000 0 -0.04(-3.85%)
Jun 19, 2015 1.030 1.050 1.030 1.040 47,300 +0.08(+8.37%)
Jun 18, 2015 0.9597 0.9597 0.9597 0.9597 300 -0.01(-1.16%)
Jun 16, 2015 0.9710 0.9710 0.9710 0 -0.03(-2.90%)
Jun 15, 2015 1.000 1.000 1.000 1.000 100 -0.05(-4.76%)
Jun 11, 2015 1.050 1.050 1.050 0 -0.01(-0.94%)
Jun 09, 2015 1.060 1.060 1.060 0 +0.01(+0.66%)
Jun 03, 2015 1.053 1.053 1.053 6 -0.02(-1.42%)
May 29, 2015 1.068 1.068 1.068 0 -0.02(-1.99%)
May 21, 2015 1.090 1.090 1.090 0 +0.02(+1.87%)
May 19, 2015 1.070 1.070 1.070 0 +0.02(+1.90%)
May 18, 2015 1.050 1.050 1.050 1.050 1,000 +0.04(+3.96%)
May 14, 2015 1.010 1.010 1.010 0 -0.01(-0.95%)
May 13, 2015 1.020 1.030 1.020 1.020 5,800 +0.08(+8.13%)
May 07, 2015 0.9430 0.9430 0.9430 0 -0.02(-2.08%)
May 06, 2015 0.9630 0.9630 0.9630 0.9630 100 -0.00(-0.29%)
May 05, 2015 0.9770 0.9770 0.9658 0.9658 8,500 +0.00(+0.16%)
May 01, 2015 0.9643 0.9643 0.9643 0 -0.01(-1.30%)
Apr 28, 2015 0.9770 0.9770 0.9770 0 +0.04(+4.83%)
Apr 24, 2015 0.9320 0.9320 0.9320 0 +0.05(+5.81%)
Apr 23, 2015 0.8803 0.8808 0.8803 0.8808 3,900 -0.00(-0.47%)
Apr 22, 2015 0.9130 0.9130 0.8850 0.8850 16,497 -0.03(-2.88%)
Apr 16, 2015 0.9112 0.9112 0.9112 0 +0.02(+2.73%)
Apr 15, 2015 0.8957 0.8957 0.8869 0.8870 7,000 +0.04(+4.11%)
Apr 10, 2015 0.8520 0.8520 0.8520 0 -0.01(-1.00%)
Apr 09, 2015 0.8692 0.8700 0.8606 0.8606 11,200 -0.05(-4.99%)
Apr 08, 2015 0.9000 0.9058 0.9000 0.9058 33,860 +0.02(+2.49%)
Apr 07, 2015 0.8926 0.8999 0.8835 0.8838 65,000 +0.01(+0.75%)
Apr 06, 2015 0.8772 0.8772 0.8772 0.8772 2,001 -0.00(-0.56%)
Apr 02, 2015 0.8821 0.8821 0.8821 0 +0.04(+5.26%)
Mar 31, 2015 0.8380 0.8380 0.8380 0 -0.01(-1.53%)
Mar 30, 2015 0.8510 0.8510 0.8510 0.8510 200 +0.01(+0.71%)
Mar 26, 2015 0.8450 0.8450 0.8450 0 -0.04(-4.20%)
Mar 25, 2015 0.8820 0.8820 0.8820 0.8820 64,000 -0.04(-4.75%)
Mar 24, 2015 0.9414 0.9414 0.9260 0.9260 22,500 -0.00(-0.43%)
Mar 23, 2015 0.9170 0.9300 0.9145 0.9300 19,530 +0.14(+17.57%)
Mar 20, 2015 0.7810 0.7912 0.7810 0.7910 10,500 +0.02(+2.17%)
Mar 18, 2015 0.7742 0.7742 0.7742 0 +0.01(+1.60%)
Mar 17, 2015 0.7850 0.7850 0.7620 0.7620 25,860 -0.02(-2.93%)
Mar 16, 2015 0.7890 0.7890 0.7850 0.7850 9,200 -0.05(-6.55%)
Mar 12, 2015 0.8400 0.8400 0.8400 0 +0.03(+3.19%)
Mar 11, 2015 0.7960 0.8140 0.7960 0.8140 21,000 +0.02(+2.43%)
Mar 10, 2015 0.8290 0.8290 0.7947 0.7947 21,900 -0.06(-7.38%)
Mar 09, 2015 0.8800 0.8800 0.8516 0.8580 121,500 -0.02(-2.23%)
Mar 06, 2015 0.8800 0.8800 0.8776 0.8776 9,350 -0.05(-5.88%)
Mar 05, 2015 0.9324 0.9324 0.9324 0.9324 5,000 -0.04(-4.02%)
Mar 04, 2015 0.9500 0.9796 0.9393 0.9715 20,700 -0.00(-0.20%)
Mar 03, 2015 0.9732 0.9734 0.9731 0.9734 5,300 -0.02(-1.53%)
Mar 02, 2015 1.000 1.000 0.9885 0.9885 11,400 +0.00(+0.28%)
Feb 25, 2015 0.9862 0.9862 0.9857 0.9857 3,300 -0.01(-1.48%)
Feb 24, 2015 0.9980 1.020 0.9980 1.000 23,100 -0.03(-2.86%)
Feb 18, 2015 1.030 1.030 1.030 0 -0.01(-0.96%)
Feb 17, 2015 1.050 1.050 1.010 1.040 9,400 -0.04(-4.01%)
Feb 13, 2015 1.083 1.083 1.083 0 +0.02(+2.21%)
Feb 12, 2015 1.060 1.060 1.060 1.060 10,000 +0.05(+4.95%)
Feb 10, 2015 1.010 1.010 1.010 0 -0.05(-4.72%)
Feb 09, 2015 1.060 1.060 1.060 1.060 28,000 +0.04(+3.92%)
Feb 05, 2015 1.020 1.020 1.020 0 +0.01(+0.49%)
Feb 02, 2015 1.015 1.015 1.015 0 +0.02(+2.01%)
Jan 30, 2015 0.9950 0.9950 0.9950 0.9950 14,500 +0.04(+4.41%)
Jan 29, 2015 0.9900 0.9900 0.9530 0.9530 6,000 -0.08(-7.48%)
Jan 27, 2015 1.030 1.030 1.030 0 +0.04(+4.46%)
Jan 23, 2015 0.9860 0.9860 0.9860 0 -0.07(-6.98%)
Jan 22, 2015 1.060 1.060 1.060 1.060 2,100 +0.08(+8.67%)
Jan 15, 2015 0.9754 0.9754 0.9754 0 -0.03(-3.37%)
Jan 12, 2015 1.009 1.009 1.009 0 +0.03(+2.79%)
Jan 09, 2015 0.9910 0.9910 0.9820 0.9820 1,500 +0.03(+2.98%)
Jan 08, 2015 0.9440 0.9536 0.9440 0.9536 1,100 -0.01(-1.40%)
Jan 07, 2015 0.9671 0.9671 0.9671 0.9671 2,000 -0.04(-4.25%)
Jan 06, 2015 0.9727 1.020 0.9727 1.010 4,600 +0.11(+11.85%)
Jan 05, 2015 0.9030 0.9030 0.9030 0.9030 55,000 +0.00(+0.44%)
Dec 31, 2014 0.8990 0.8990 0.8990 0 -0.01(-0.99%)
Dec 30, 2014 0.9095 0.9450 0.9080 0.9080 9,700 +0.01(+0.71%)
Dec 29, 2014 0.9137 0.9137 0.8960 0.9016 4,100 +0.00(+0.18%)
Dec 26, 2014 0.8900 0.9013 0.8760 0.9000 24,708 -0.03(-2.72%)
Dec 24, 2014 0.9252 0.9252 0.9252 0 +0.01(+1.09%)
Dec 23, 2014 0.9152 0.9152 0.9152 0.9152 3,000 +0.04(+4.12%)
Dec 22, 2014 0.8900 0.8900 0.8790 0.8790 3,102 -0.04(-4.36%)
Dec 19, 2014 0.8570 0.9191 0.8570 0.9191 3,100 +0.13(+16.34%)
Dec 18, 2014 0.8130 0.8130 0.7900 0.7900 33,340 +0.01(+1.80%)
Dec 17, 2014 0.7890 0.7896 0.7760 0.7760 6,300 -0.00(-0.26%)
Dec 10, 2014 0.7780 0.7780 0.7780 0 -0.00(-0.14%)
Dec 09, 2014 0.7817 0.8110 0.7791 0.7791 22,000 +0.01(+1.09%)
Dec 08, 2014 0.7820 0.7900 0.7707 0.7707 11,500 -0.01(-1.19%)
Dec 05, 2014 0.7800 0.7800 0.7800 0.7800 1,000 +0.02(+2.51%)
Dec 04, 2014 0.7700 0.7700 0.7700 0.7609 1,000 -0.01(-1.18%)
Dec 03, 2014 0.7352 0.7980 0.7352 0.7700 31,194 +0.05(+6.94%)
Dec 02, 2014 0.7100 0.7200 0.7100 0.7200 16,100 -0.00(-0.01%)
Dec 01, 2014 0.7235 0.7237 0.7006 0.7201 16,050 -0.01(-1.76%)
Nov 28, 2014 0.7497 0.7497 0.7045 0.7330 9,110 -0.03(-3.55%)
Nov 26, 2014 0.7600 0.7600 0.7600 0 -0.01(-0.73%)
Nov 25, 2014 0.7656 0.7656 0.7656 0.7656 1,000 -0.04(-5.48%)
Nov 24, 2014 0.8153 0.8153 0.8100 0.8100 2,270 -0.01(-0.66%)
Nov 21, 2014 0.8154 0.8154 0.8154 0.8154 495 +0.01(+1.86%)
Nov 20, 2014 0.8005 0.8005 0.8005 0.8005 495 +0.02(+2.23%)
Nov 17, 2014 0.7830 0.7830 0.7830 0 +0.00(+0.38%)
Nov 14, 2014 0.7860 0.7860 0.7800 0.7800 7,285 -0.01(-1.27%)
Nov 11, 2014 0.7900 0.7900 0.7900 0 +0.02(+2.16%)
Nov 06, 2014 0.7733 0.7733 0.7733 0 -0.00(-0.60%)
Nov 05, 2014 0.7893 0.7893 0.7676 0.7780 17,250 -0.05(-6.20%)
Nov 04, 2014 0.8151 0.8294 0.8151 0.8294 5,500 +0.02(+2.65%)
Oct 31, 2014 0.8080 0.8080 0.8080 0 -0.07(-8.19%)
Oct 30, 2014 0.8801 0.8801 0.8801 0.8801 3,202 -0.01(-0.89%)
Oct 29, 2014 0.9110 0.9170 0.8880 0.8880 13,700 -0.02(-2.09%)
Oct 28, 2014 0.9130 0.9130 0.9070 0.9070 10,500 +0.02(+2.39%)
Oct 27, 2014 0.8841 0.8858 0.8841 0.8858 2,200 -0.04(-4.75%)
Oct 22, 2014 0.9404 0.9404 0.9300 0.9300 10,500 -0.03(-3.02%)
Oct 21, 2014 0.9514 0.9590 0.9514 0.9590 2,000 +0.03(+3.34%)
Oct 20, 2014 0.9000 0.9280 0.9000 0.9280 700 +0.05(+5.10%)
Oct 17, 2014 0.8934 0.8934 0.8830 0.8830 14,020 -0.04(-4.02%)
Oct 16, 2014 0.9200 0.9200 0.9200 0.9200 4,914 +0.02(+2.44%)
Oct 15, 2014 0.8981 0.8981 0.8981 0.8981 2,500 +0.01(+0.91%)
Oct 13, 2014 0.8900 0.8900 0.8900 0 -0.02(-1.93%)
Oct 10, 2014 0.9075 0.9075 0.9075 0.9075 2,000 -0.04(-4.06%)
Oct 09, 2014 0.9351 0.9459 0.9351 0.9459 950 +0.03(+2.80%)
Oct 08, 2014 0.9240 0.9300 0.9201 0.9201 1,307 -0.01(-1.06%)
Oct 07, 2014 0.9463 0.9720 0.9300 0.9300 40,950 +0.01(+1.09%)
Oct 06, 2014 0.9201 0.9201 0.9200 0.9200 4,000 +0.00(+0.22%)
Oct 02, 2014 0.9180 0.9180 0.9180 0 -0.05(-5.27%)
Oct 01, 2014 0.9691 0.9691 0.9691 0.9691 1,500 +0.02(+1.57%)
Sep 26, 2014 0.9541 0.9541 0.9541 50 +0.02(+2.59%)
Sep 22, 2014 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Sep 19, 2014 0.9500 0.9500 0.9300 0.9300 30,000 -0.03(-3.54%)
Sep 18, 2014 0.9500 0.9641 0.9458 0.9641 7,000 -0.02(-2.12%)
Sep 17, 2014 0.9890 0.9890 0.9850 0.9850 5,500 +0.01(+0.51%)
Sep 16, 2014 0.9588 0.9850 0.9588 0.9800 3,883 -0.01(-0.51%)
Sep 15, 2014 0.9920 0.9920 0.9850 0.9850 5,700 -0.05(-4.37%)
Sep 10, 2014 1.030 1.030 1.030 13,000 -0.00(-0.21%)
Sep 08, 2014 1.032 1.032 1.032 0 -0.03(-2.62%)
Sep 05, 2014 1.068 1.068 1.060 1.060 4,000 +0.01(+0.95%)
Sep 04, 2014 1.060 1.060 1.050 1.050 9,750 -0.01(-0.94%)
Sep 02, 2014 1.060 1.060 1.060 0 -0.01(-0.93%)
Aug 29, 2014 1.070 1.070 1.070 0 +0.02(+1.52%)
Aug 27, 2014 1.054 1.054 1.054 0 +0.02(+2.33%)
Aug 26, 2014 1.019 1.030 1.019 1.030 5,850 -0.01(-0.96%)
Aug 25, 2014 1.030 1.030 1.040 5,000 +0.01(+0.97%)
Aug 21, 2014 1.030 1.030 1.030 0 -0.05(-4.63%)
Aug 20, 2014 1.060 1.080 1.060 1.080 31,200 +0.01(+0.93%)
Aug 18, 2014 1.070 1.070 1.070 0 -0.03(-2.73%)
Aug 15, 2014 1.150 1.100 1.100 219,400 -0.05(-4.35%)
Aug 14, 2014 1.201 1.201 1.150 1.150 146,364 -0.10(-8.00%)
Aug 13, 2014 1.250 1.220 1.250 15,100 +0.03(+2.46%)
Aug 11, 2014 1.220 1.220 1.220 0 +0.00(+0.01%)
Aug 08, 2014 1.195 1.210 1.195 1.220 14,700 +0.04(+3.38%)
Aug 07, 2014 1.183 1.183 1.180 1.180 33,800 -0.02(-2.04%)
Aug 06, 2014 1.205 1.205 1.205 1.205 5,030 +0.01(+1.23%)
Aug 05, 2014 1.220 1.220 1.190 1.190 14,900 -0.04(-3.25%)
Aug 04, 2014 1.230 1.230 1.230 1.230 10,000 +0.02(+1.66%)
Aug 01, 2014 1.169 1.210 1.169 1.210 208,325 +0.01(+0.83%)
Jul 31, 2014 1.220 1.220 1.200 1.200 5,762 -0.05(-4.01%)
Jul 30, 2014 1.260 1.260 1.250 1.250 21,006 -0.01(-0.79%)
Jul 29, 2014 1.236 1.260 1.236 1.260 2,142 +0.01(+0.92%)
Jul 28, 2014 1.250 1.260 1.248 1.248 5,600 +0.02(+1.50%)
Jul 25, 2014 1.250 1.250 1.200 1.230 10,500 -0.02(-1.60%)
Jul 24, 2014 1.280 1.290 1.250 1.250 232,000 -0.01(-0.79%)
Jul 23, 2014 1.260 1.260 1.260 1.260 100 -0.01(-0.79%)
Jul 22, 2014 1.260 1.293 1.250 1.270 15,650 +0.05(+4.10%)
Jul 21, 2014 1.230 1.230 1.220 1.220 3,300 +0.00(+0.00%)
Jul 18, 2014 1.210 1.220 1.210 1.220 5,730 +0.01(+0.83%)
Jul 17, 2014 1.193 1.210 1.193 1.210 60,648 +0.02(+1.79%)
Jul 16, 2014 1.190 1.190 1.188 1.189 37,300 +0.00(+0.40%)
Jul 15, 2014 1.180 1.184 1.180 1.184 6,000 +0.02(+2.07%)
Jul 14, 2014 1.200 1.200 1.160 1.160 12,500 +0.03(+2.65%)
Jul 11, 2014 1.130 1.130 1.130 1.130 10,100 -0.03(-2.59%)
Jul 10, 2014 1.170 1.170 1.160 1.160 6,000 -0.02(-1.61%)
Jul 09, 2014 1.179 1.179 1.179 1.179 700 -0.01(-0.92%)
Jul 08, 2014 1.190 1.190 1.190 1.190 20,000 +0.04(+3.48%)
Jul 07, 2014 1.150 1.156 1.150 1.150 3,880 -0.02(-1.71%)
Jul 03, 2014 1.170 1.170 1.170 0 +0.03(+2.63%)
Jul 02, 2014 1.090 1.140 1.090 1.140 10,700 +0.07(+6.54%)
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.