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

Centamin Plc (TSX: CEE )

2.200 UNCHANGED
Streaming Delayed Price Updated: 12:51 PM EDT, May 17, 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 30, 2014 1.100 1.100 1.080 1.090 59,050 -0.01(-0.91%)
May 29, 2014 1.100 1.100 1.100 1.100 10,800 +0.02(+1.85%)
May 28, 2014 1.090 1.090 1.080 1.080 101,000 +0.01(+0.93%)
May 27, 2014 1.110 1.110 1.070 1.070 62,123 -0.04(-3.60%)
May 26, 2014 1.110 1.110 1.110 1.110 3,000 -0.01(-0.89%)
May 23, 2014 1.120 1.120 1.110 1.120 29,483 +0.00(+0.00%)
May 22, 2014 1.140 1.140 1.120 1.120 72,250 +0.01(+0.90%)
May 21, 2014 1.120 1.120 1.100 1.110 51,760 +0.00(+0.00%)
May 20, 2014 1.110 1.110 1.110 1.110 2,250 -0.02(-1.77%)
May 16, 2014 1.130 1.130 1.130 0 +0.00(+0.00%)
May 15, 2014 1.120 1.130 1.110 1.130 7,600 -0.03(-2.59%)
May 14, 2014 1.150 1.160 1.150 1.160 5,589 +0.01(+0.87%)
May 13, 2014 1.170 1.170 1.150 1.150 12,060 -0.01(-0.86%)
May 12, 2014 1.170 1.170 1.160 1.160 13,615 +0.02(+1.75%)
May 09, 2014 1.170 1.170 1.140 1.140 32,525 -0.01(-0.87%)
May 08, 2014 1.150 1.170 1.150 1.150 71,640 +0.04(+3.60%)
May 07, 2014 1.140 1.140 1.110 1.110 433,181 -0.06(-5.13%)
May 06, 2014 1.180 1.180 1.160 1.170 520,020 -0.01(-0.85%)
May 05, 2014 1.100 1.180 1.100 1.180 766,540 +0.00(+0.00%)
May 02, 2014 1.180 1.180 1.170 1.180 244,486 +0.03(+2.61%)
May 01, 2014 1.190 1.190 1.060 1.150 296,910 -0.05(-4.17%)
Apr 30, 2014 1.180 1.200 1.170 1.200 56,050 +0.03(+2.56%)
Apr 29, 2014 1.190 1.200 1.170 1.170 37,310 -0.01(-0.85%)
Apr 28, 2014 1.180 1.240 1.170 1.180 141,997 +0.02(+1.72%)
Apr 25, 2014 1.180 1.200 1.160 1.160 168,141 +0.02(+1.75%)
Apr 24, 2014 1.140 1.160 1.130 1.140 352,470 +0.10(+9.62%)
Apr 23, 2014 1.010 1.050 1.010 1.040 73,040 +0.06(+6.12%)
Apr 22, 2014 0.9800 0.9800 0.9700 0.9800 28,600 +0.01(+1.03%)
Apr 21, 2014 0.9800 0.9800 0.9700 0.9700 42,856 -0.01(-1.02%)
Apr 17, 2014 0.9800 0.9800 0.9800 0 -0.04(-3.92%)
Apr 16, 2014 0.9900 1.020 0.9900 1.020 117,420 +0.04(+4.08%)
Apr 15, 2014 0.9800 0.9900 0.9600 0.9800 214,225 +0.07(+7.69%)
Apr 14, 2014 0.9300 0.9300 0.9100 0.9100 4,500 -0.02(-2.15%)
Apr 11, 2014 0.9400 0.9400 0.9300 0.9300 5,200 -0.01(-1.06%)
Apr 10, 2014 0.9400 0.9400 0.9400 0.9400 6,025 +0.01(+1.08%)
Apr 09, 2014 0.9400 0.9400 0.9200 0.9300 18,930 -0.04(-4.12%)
Apr 08, 2014 0.9800 0.9800 0.9700 0.9700 10,192 +0.00(+0.00%)
Apr 07, 2014 0.9900 0.9900 0.9700 0.9700 16,060 +0.01(+1.04%)
Apr 04, 2014 0.9700 0.9800 0.9600 0.9600 21,000 +0.00(+0.00%)
Apr 03, 2014 0.9700 0.9900 0.9500 0.9600 56,030 +0.02(+2.13%)
Apr 02, 2014 0.9600 0.9700 0.9400 0.9400 14,660 +0.02(+2.17%)
Apr 01, 2014 0.9400 0.9400 0.9200 0.9200 13,950 -0.01(-1.08%)
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%)
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.