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

Centamin Plc (OP: CELTF )

1.585 +0.045 (+2.92%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 24, 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 (%)
Jul 31, 2018 1.550 1.550 1.550 0 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 26, 2018 1.530 1.530 1.530 74 -0.12(-7.19%)
Jul 25, 2018 1.649 1.649 1.649 1.649 300 +0.14(+9.18%)
Jul 24, 2018 1.579 1.579 1.510 1.510 30,100 -0.03(-1.66%)
Jul 23, 2018 1.536 1.536 1.536 1.536 2,000 +0.01(+0.36%)
Jul 20, 2018 1.596 1.601 1.530 1.530 41,500 +0.04(+2.68%)
Jul 19, 2018 1.568 1.568 1.490 1.490 31,500 -0.08(-4.85%)
Jul 18, 2018 1.591 1.599 1.566 1.566 11,500 +0.11(+7.70%)
Jul 17, 2018 1.485 1.485 1.454 1.454 60,000 -0.03(-1.78%)
Jul 16, 2018 1.481 1.488 1.440 1.480 1,821 -0.05(-3.37%)
Jul 13, 2018 1.532 1.532 1.532 1.532 1,000 +0.04(+2.95%)
Jul 11, 2018 1.488 1.488 1.488 0 -0.07(-4.62%)
Jul 09, 2018 1.560 1.560 1.560 0 -0.01(-0.74%)
Jul 05, 2018 1.572 1.572 1.572 0 +0.09(+6.19%)
Jul 02, 2018 1.480 1.480 1.480 0 -0.07(-4.58%)
Jun 28, 2018 1.551 1.551 1.551 0 +0.05(+3.40%)
Jun 27, 2018 1.570 1.570 1.500 1.500 15,250 -0.05(-3.23%)
Jun 26, 2018 1.550 1.550 1.550 1.550 500 +0.00(+0.00%)
Jun 25, 2018 1.540 1.550 1.520 1.550 129,900 -0.02(-1.27%)
Jun 21, 2018 1.570 1.570 1.570 0 +0.01(+0.87%)
Jun 20, 2018 1.556 1.556 1.556 1.556 100 +0.01(+0.55%)
Jun 19, 2018 1.548 1.548 1.548 1.548 200 -0.03(-2.03%)
Jun 18, 2018 1.570 1.580 1.570 1.580 400 +0.02(+1.01%)
Jun 15, 2018 1.580 1.580 1.564 0 -0.02(-1.00%)
Jun 14, 2018 1.600 1.600 1.580 1.580 20,570 -0.08(-4.82%)
Jun 13, 2018 1.660 1.660 1.650 1.660 25,000 +0.08(+5.06%)
Jun 12, 2018 1.620 1.620 1.580 1.580 31,000 -0.04(-2.47%)
Jun 11, 2018 1.740 1.748 1.580 1.620 14,300 -0.12(-6.90%)
Jun 06, 2018 1.740 1.740 1.740 0 +0.05(+2.96%)
Jun 04, 2018 1.690 1.690 1.690 0 +0.00(+0.05%)
Jun 01, 2018 1.686 1.689 1.686 1.689 4,000 -0.11(-6.16%)
May 31, 2018 1.642 1.812 1.642 1.800 12,670 +0.02(+1.18%)
May 30, 2018 1.670 1.779 1.670 1.779 3,000 +0.13(+7.82%)
May 29, 2018 1.650 1.700 1.640 1.650 18,153 -0.17(-9.34%)
May 25, 2018 1.820 1.820 1.820 0 -0.43(-19.07%)
May 24, 2018 2.030 2.249 2.030 2.249 19,400 +0.08(+3.63%)
May 23, 2018 2.170 2.170 2.170 2.170 500 -0.08(-3.56%)
May 22, 2018 2.270 2.270 2.250 2.250 2,400 +0.10(+4.65%)
May 21, 2018 2.270 2.270 2.150 2.150 1,200 +0.04(+1.90%)
May 15, 2018 2.110 2.110 2.110 0 -0.12(-5.27%)
May 14, 2018 2.240 2.240 2.181 2.228 1,200 -0.01(-0.56%)
May 10, 2018 2.240 2.240 2.240 0 +0.14(+6.67%)
May 08, 2018 2.100 2.100 2.100 0 +0.01(+0.48%)
May 04, 2018 2.090 2.090 2.090 0 -0.01(-0.60%)
May 03, 2018 2.140 2.140 2.103 2.103 10,150 +0.00(+0.12%)
May 02, 2018 2.050 2.100 2.050 2.100 77,434 +0.04(+2.08%)
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.