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

Centamin Plc (OP: CELTF )

1.622 +0.017 (+1.06%)
Streaming Delayed Price Updated: 1:29 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 (%)
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%)
Mar 01, 2021 1.438 1.450 1.438 1.450 1,481 +0.00(+0.00%)
Feb 26, 2021 1.470 1.470 1.420 1.450 20,900 -0.07(-4.61%)
Feb 25, 2021 1.500 1.550 1.495 1.520 7,101 -0.03(-2.09%)
Feb 24, 2021 1.552 1.552 1.552 1.552 1,501 +0.02(+1.14%)
Feb 23, 2021 1.502 1.550 1.500 1.535 3,474 -0.01(-0.32%)
Feb 22, 2021 1.560 1.560 1.520 1.540 4,312 +0.01(+0.65%)
Feb 19, 2021 1.525 1.530 1.510 1.530 3,700 +0.00(+0.00%)
Feb 18, 2021 1.520 1.530 1.512 1.530 5,177 -0.01(-0.64%)
Feb 17, 2021 1.510 1.540 1.510 1.540 3,505 +0.01(+0.61%)
Feb 16, 2021 1.595 1.640 1.500 1.530 49,044 -0.01(-0.62%)
Feb 12, 2021 1.510 1.560 1.490 1.540 21,200 +0.02(+1.32%)
Feb 11, 2021 1.550 1.550 1.511 1.520 39,406 -0.06(-3.80%)
Feb 10, 2021 1.590 1.590 1.542 1.580 10,632 +0.02(+1.28%)
Feb 09, 2021 1.579 1.579 1.560 1.560 4,050 -0.02(-1.27%)
Feb 08, 2021 1.570 1.590 1.560 1.580 19,904 -0.01(-0.63%)
Feb 05, 2021 1.560 1.590 1.555 1.590 6,600 +0.03(+1.92%)
Feb 04, 2021 1.560 1.560 1.560 1.560 1,565 -0.03(-1.89%)
Feb 03, 2021 1.540 1.590 1.540 1.590 3,764 -0.01(-0.63%)
Feb 02, 2021 1.570 1.610 1.570 1.600 6,150 -0.02(-1.54%)
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.