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 (%)
Feb 28, 2014 0.9200 0.9360 0.9007 0.9007 0 -0.00(-0.25%)
Feb 27, 2014 0.9030 0.9030 0.9030 0.9030 10,000 +0.04(+4.88%)
Feb 25, 2014 0.8610 0.8610 0.8610 0.8610 0 -0.09(-9.65%)
Feb 24, 2014 0.9640 0.9640 0.9440 0.9530 16,947 +0.05(+5.89%)
Feb 21, 2014 0.8651 0.9000 0.8600 0.9000 0 +0.07(+8.83%)
Feb 19, 2014 0.8270 0.8270 0.8270 0.8270 0 -0.03(-3.30%)
Feb 18, 2014 0.8584 0.8837 0.8552 0.8552 8,800 -0.01(-0.67%)
Feb 14, 2014 0.8610 0.8610 0.8610 0 +0.01(+1.15%)
Feb 12, 2014 0.8512 0.8512 0.8512 0 +0.04(+4.57%)
Feb 11, 2014 0.8110 0.8140 0.8110 0.8140 10,000 +0.04(+5.44%)
Feb 10, 2014 0.7730 0.7730 0.7720 0.7720 8,800 +0.01(+1.58%)
Feb 07, 2014 0.7600 0.7600 0.7600 0.7600 0 +0.01(+0.93%)
Feb 06, 2014 0.7530 0.7530 0.7530 0.7530 12,000 -0.00(-0.03%)
Feb 05, 2014 0.7541 0.7541 0.7531 0.7532 10,000 +0.03(+3.43%)
Feb 04, 2014 0.7256 0.7460 0.7174 0.7282 18,102 -0.01(-1.06%)
Feb 03, 2014 0.7360 0.7360 0.7360 0.7360 1,500 +0.00(+0.48%)
Jan 31, 2014 0.7170 0.7325 0.7141 0.7325 0 +0.02(+2.95%)
Jan 30, 2014 0.7140 0.7140 0.7111 0.7115 11,520 -0.03(-3.98%)
Jan 29, 2014 0.7410 0.7410 0.7410 0.7410 3,000 +0.00(+0.00%)
Jan 28, 2014 0.7410 0.7410 0.7410 0.7410 2,700 +0.02(+2.21%)
Jan 27, 2014 0.7350 0.7350 0.7250 0.7250 3,000 -0.07(-8.95%)
Jan 23, 2014 0.7963 0.7963 0.7963 0 +0.00(+0.42%)
Jan 22, 2014 0.7700 0.7930 0.7700 0.7930 3,126 +0.04(+5.73%)
Jan 21, 2014 0.7640 0.7758 0.7500 0.7500 45,500 -0.00(-0.37%)
Jan 17, 2014 0.7528 0.7528 0.7528 0 +0.01(+1.05%)
Jan 15, 2014 0.7450 0.7450 0.7450 0.7450 0 -0.01(-1.56%)
Jan 14, 2014 0.7568 0.7568 0.7520 0.7568 4,200 -0.00(-0.29%)
Jan 13, 2014 0.7400 0.7790 0.7400 0.7590 41,500 +0.01(+1.66%)
Jan 10, 2014 0.7466 0.7466 0.7466 0.7466 900 +0.04(+6.05%)
Jan 09, 2014 0.7520 0.7520 0.7040 0.7040 3,600 -0.05(-6.01%)
Jan 08, 2014 0.7500 0.7500 0.7490 0.7490 4,793 +0.02(+2.60%)
Jan 07, 2014 0.7300 0.7300 0.7300 0.7300 1,000 -0.03(-3.57%)
Jan 06, 2014 0.7630 0.7700 0.7390 0.7570 39,188 +0.01(+1.88%)
Jan 03, 2014 0.7590 0.7590 0.7430 0.7430 0 +0.03(+3.77%)
Jan 02, 2014 0.7392 0.7500 0.7160 0.7160 12,500 -0.03(-4.53%)
Dec 31, 2013 0.7500 0.7500 0.7500 0 +0.02(+3.31%)
Dec 30, 2013 0.7350 0.7350 0.7260 0.7260 7,000 +0.02(+3.13%)
Dec 27, 2013 0.6880 0.7500 0.6880 0.7040 0 +0.02(+2.49%)
Dec 26, 2013 0.6847 0.6920 0.6847 0.6869 14,750 +0.01(+1.61%)
Dec 24, 2013 0.6281 0.6760 0.6281 0.6760 0 +0.01(+1.81%)
Dec 23, 2013 0.6647 0.6830 0.6570 0.6640 18,950 +0.02(+2.82%)
Dec 20, 2013 0.6850 0.6850 0.6310 0.6458 25,256 +0.01(+1.86%)
Dec 19, 2013 0.6496 0.6496 0.6340 0.6340 23,306 -0.04(-5.37%)
Dec 18, 2013 0.6835 0.6920 0.6700 0.6700 45,050 -0.00(-0.45%)
Dec 17, 2013 0.6757 0.6800 0.6730 0.6730 11,300 -0.02(-2.46%)
Dec 16, 2013 0.6954 0.6954 0.6900 0.6900 73,000 +0.02(+2.83%)
Dec 12, 2013 0.6710 0.6710 0.6710 0 -0.03(-4.42%)
Dec 11, 2013 0.7000 0.7020 0.6946 0.7020 11,300 -0.05(-6.16%)
Dec 10, 2013 0.7180 0.7481 0.7180 0.7481 2,500 +0.03(+4.78%)
Dec 09, 2013 0.7367 0.7367 0.7140 0.7140 2,775 -0.04(-4.80%)
Dec 06, 2013 0.7270 0.7500 0.7270 0.7500 26,800 +0.05(+7.14%)
Dec 05, 2013 0.6808 0.7000 0.6770 0.7000 28,913 +0.09(+13.91%)
Dec 04, 2013 0.6406 0.6406 0.6120 0.6145 24,175 -0.03(-4.07%)
Dec 03, 2013 0.6520 0.6620 0.6406 0.6406 23,175 -0.04(-5.24%)
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.