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 (%)
Jun 30, 2014 1.090 1.090 1.089 1.089 2,350 +0.02(+1.78%)
Jun 27, 2014 1.070 1.070 1.070 1.070 100 +0.03(+2.88%)
Jun 25, 2014 1.040 1.040 1.040 0 -0.03(-2.44%)
Jun 24, 2014 1.077 1.077 1.066 1.066 2,600 -0.00(-0.42%)
Jun 23, 2014 1.071 1.071 1.071 1.071 200 -0.03(-2.68%)
Jun 20, 2014 1.090 1.100 1.090 1.100 45,100 +0.00(+0.00%)
Jun 19, 2014 1.045 1.100 1.045 1.100 36,525 +0.04(+3.68%)
Jun 17, 2014 1.061 1.061 1.061 0 -0.02(-1.76%)
Jun 16, 2014 1.080 1.080 1.080 1.080 2,000 -0.01(-0.92%)
Jun 13, 2014 1.067 1.090 1.040 1.090 185,350 +0.00(+0.00%)
Jun 12, 2014 1.054 1.090 1.050 1.090 16,700 -0.01(-1.18%)
Jun 11, 2014 1.040 1.103 1.040 1.103 20,500 +0.08(+7.47%)
Jun 09, 2014 1.026 1.026 1.026 1.026 0 -0.00(-0.36%)
Jun 06, 2014 1.000 1.040 1.000 1.030 23,000 +0.01(+1.28%)
Jun 05, 2014 1.020 1.020 1.017 1.017 11,440 -0.00(-0.29%)
Jun 04, 2014 1.010 1.020 1.010 1.020 1,800 -0.01(-0.98%)
Jun 03, 2014 1.030 1.030 1.030 1.030 800 +0.01(+0.99%)
Jun 02, 2014 1.020 1.020 1.020 1.020 900 +0.03(+3.03%)
May 30, 2014 0.9900 0.9900 0.9900 0.9900 8,300 -0.02(-1.98%)
May 29, 2014 1.010 1.010 1.010 1.010 3,500 +0.02(+2.02%)
May 28, 2014 0.9900 0.9900 0.9900 0.9900 300 -0.03(-2.85%)
May 23, 2014 1.019 1.019 1.019 0 -0.00(-0.10%)
May 22, 2014 1.020 1.020 1.020 1.020 3,000 +0.00(+0.39%)
May 21, 2014 1.016 1.016 1.016 1.016 2,000 -0.00(-0.39%)
May 20, 2014 1.020 1.020 1.020 1.020 5,000 -0.02(-1.92%)
May 19, 2014 1.010 1.050 1.010 1.040 34,080 +0.00(+0.00%)
May 16, 2014 1.040 1.040 1.040 1.040 2,000 -0.01(-0.95%)
May 15, 2014 1.050 1.050 1.050 1.050 150,400 -0.01(-1.04%)
May 14, 2014 1.061 1.061 1.061 1.061 1,880 +0.00(+0.09%)
May 13, 2014 1.060 1.060 1.060 1.060 2,000 +0.00(+0.00%)
May 12, 2014 1.070 1.070 1.060 1.060 620 +0.00(+0.00%)
May 09, 2014 1.062 1.062 1.050 1.060 14,200 -0.01(-0.93%)
May 08, 2014 1.053 1.080 1.050 1.070 45,000 +0.05(+4.90%)
May 07, 2014 1.060 1.060 1.010 1.020 153,221 -0.03(-2.86%)
May 06, 2014 1.090 1.090 1.050 1.050 155,860 -0.01(-1.13%)
May 02, 2014 1.062 1.062 1.062 1.062 0 +0.02(+2.12%)
May 01, 2014 1.070 1.070 1.040 1.040 3,800 -0.07(-6.31%)
Apr 30, 2014 1.110 1.110 1.110 1.110 20,000 +0.04(+3.74%)
Apr 29, 2014 1.070 1.070 1.070 1.070 65,359 +0.00(+0.19%)
Apr 28, 2014 1.070 1.100 1.068 1.068 36,000 -0.01(-0.70%)
Apr 25, 2014 1.060 1.075 1.060 1.075 32,000 +0.04(+4.32%)
Apr 24, 2014 1.050 1.070 1.020 1.031 49,135 +0.12(+13.42%)
Apr 23, 2014 0.9090 0.9090 0.9090 0.9090 272,486 +0.03(+3.18%)
Apr 22, 2014 0.8810 0.8810 0.8810 0.8810 1,417,932 -0.02(-2.11%)
Apr 21, 2014 0.8834 0.9000 0.8834 0.9000 5,174 -0.01(-1.28%)
Apr 17, 2014 0.9117 0.9117 0.9117 0 -0.02(-1.97%)
Apr 16, 2014 0.9140 0.9300 0.9120 0.9300 20,250 +0.06(+6.82%)
Apr 15, 2014 0.8950 0.8950 0.8706 0.8706 13,175 +0.03(+3.40%)
Apr 11, 2014 0.8420 0.8420 0.8420 0.8420 0 -0.00(-0.47%)
Apr 09, 2014 0.8460 0.8460 0.8460 0 -0.03(-3.67%)
Apr 04, 2014 0.8782 0.8782 0.8782 0 +0.01(+1.41%)
Apr 03, 2014 0.8800 0.8800 0.8660 0.8660 12,250 +0.02(+2.24%)
Apr 02, 2014 0.8650 0.8650 0.8470 0.8470 28,000 +0.01(+0.83%)
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.