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, 2020 1.670 1.725 1.620 1.689 29,800 -0.13(-7.20%)
Feb 27, 2020 1.846 1.860 1.803 1.820 14,124 -0.06(-3.11%)
Feb 26, 2020 1.910 1.940 1.875 1.879 4,250 -0.03(-1.78%)
Feb 25, 2020 1.915 1.915 1.870 1.913 11,350 -0.03(-1.41%)
Feb 24, 2020 1.995 1.995 1.940 1.940 6,769 -0.04(-2.09%)
Feb 21, 2020 1.990 2.005 1.982 1.982 6,900 +0.10(+5.49%)
Feb 20, 2020 1.860 1.904 1.860 1.878 13,773 +0.03(+1.54%)
Feb 19, 2020 1.845 1.850 1.820 1.850 1,198 +0.07(+3.67%)
Feb 18, 2020 1.780 1.784 1.748 1.784 2,304 +0.00(+0.25%)
Feb 14, 2020 1.700 1.780 1.700 1.780 1,800 +0.10(+5.92%)
Feb 11, 2020 1.681 1.681 1.681 0 +0.02(+0.93%)
Feb 10, 2020 1.705 1.705 1.665 1.665 1,790 -0.04(-2.63%)
Feb 07, 2020 1.750 1.760 1.700 1.710 9,400 +0.03(+1.79%)
Feb 06, 2020 1.680 1.680 1.665 1.680 3,550 +0.02(+1.20%)
Feb 05, 2020 1.651 1.660 1.650 1.660 1,650 -0.02(-1.19%)
Feb 04, 2020 1.720 1.720 1.680 1.680 1,400 -0.07(-4.00%)
Feb 03, 2020 1.750 1.750 1.750 1.750 1,100 -0.04(-2.23%)
Jan 31, 2020 1.790 1.790 1.790 1.790 400 +0.02(+1.13%)
Jan 30, 2020 1.730 1.785 1.730 1.770 7,400 +0.10(+5.98%)
Jan 29, 2020 1.670 1.670 1.670 1.670 1,000 +0.02(+1.22%)
Jan 28, 2020 1.652 1.652 1.650 1.650 23,600 -0.04(-2.37%)
Jan 27, 2020 1.680 1.690 1.675 1.690 2,000 -0.01(-0.77%)
Jan 24, 2020 1.690 1.703 1.690 1.703 2,900 +0.01(+0.78%)
Jan 23, 2020 1.689 1.690 1.689 1.690 2,530 -0.01(-0.29%)
Jan 21, 2020 1.695 1.695 1.695 0 +0.07(+3.99%)
Jan 17, 2020 1.665 1.665 1.630 1.630 8,600 -0.01(-0.31%)
Jan 16, 2020 1.590 1.635 1.590 1.635 2,100 +0.05(+3.48%)
Jan 15, 2020 1.580 1.580 1.580 1.580 649 +0.04(+2.27%)
Jan 14, 2020 1.535 1.550 1.513 1.545 24,790 -0.10(-6.18%)
Jan 13, 2020 1.620 1.650 1.620 1.647 3,700 +0.03(+1.65%)
Jan 10, 2020 1.620 1.620 1.620 1.620 1,000 -0.02(-1.01%)
Jan 09, 2020 1.637 1.637 1.637 1.637 5,000 +0.02(+1.02%)
Jan 08, 2020 1.621 1.621 1.620 1.620 600 -0.00(-0.31%)
Jan 07, 2020 1.625 1.625 1.625 1.625 500 +0.01(+0.62%)
Jan 06, 2020 1.650 1.650 1.615 1.615 500 +0.00(+0.31%)
Jan 03, 2020 1.665 1.665 1.601 1.610 166,000 -0.06(-3.88%)
Jan 02, 2020 1.675 1.675 1.675 1.675 2,800 +0.00(+0.00%)
Dec 31, 2019 1.627 1.675 1.627 1.675 10,400 +0.12(+8.06%)
Dec 30, 2019 1.590 1.590 1.550 1.550 7,404 +0.06(+4.03%)
Dec 27, 2019 1.505 1.505 1.490 1.490 40,500 +0.01(+0.68%)
Dec 24, 2019 1.480 1.480 1.480 0 -0.02(-1.11%)
Dec 23, 2019 1.510 1.510 1.460 1.497 10,250 -0.02(-1.54%)
Dec 20, 2019 1.495 1.520 1.495 1.520 26,200 -0.03(-1.93%)
Dec 19, 2019 1.535 1.550 1.535 1.550 1,240 -0.00(-0.01%)
Dec 18, 2019 1.567 1.567 1.550 1.550 5,000 +0.01(+0.65%)
Dec 17, 2019 1.566 1.566 1.540 1.540 5,400 -0.06(-4.00%)
Dec 16, 2019 1.660 1.660 1.604 1.604 13,740 -0.03(-1.58%)
Dec 13, 2019 1.645 1.645 1.630 1.630 1,300 +0.03(+2.00%)
Dec 12, 2019 1.610 1.610 1.598 1.598 1,100 -0.05(-3.15%)
Dec 11, 2019 1.650 1.650 1.650 1.650 529 -0.02(-1.20%)
Dec 10, 2019 1.670 1.670 1.670 1.670 2,970 +0.02(+1.21%)
Dec 09, 2019 1.650 1.650 1.650 1.650 2,000 +0.07(+4.43%)
Dec 06, 2019 1.580 1.630 1.580 1.580 11,500 -0.03(-1.86%)
Dec 05, 2019 1.640 1.640 1.610 1.610 4,800 -0.07(-4.17%)
Dec 04, 2019 1.680 1.680 1.680 1.680 129 +0.00(+0.00%)
Dec 03, 2019 1.480 1.680 1.480 1.680 7,700 +0.24(+16.67%)
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.