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 (%)
Apr 30, 2018 2.174 2.174 2.174 2.174 15,000 +0.07(+3.52%)
Apr 27, 2018 2.100 2.100 2.100 2.100 500 +0.08(+3.85%)
Apr 23, 2018 2.022 2.022 2.022 0 -0.26(-11.31%)
Apr 19, 2018 2.280 2.280 2.280 0 +0.16(+7.55%)
Apr 18, 2018 2.134 2.136 2.120 2.120 2,200 -0.03(-1.40%)
Apr 16, 2018 2.150 2.150 2.150 0 +0.02(+0.94%)
Apr 13, 2018 2.080 2.170 2.080 2.130 33,809 +0.03(+1.43%)
Apr 10, 2018 2.100 2.100 2.100 0 -0.03(-1.39%)
Apr 05, 2018 2.130 2.130 2.130 0 -0.02(-0.94%)
Apr 04, 2018 2.150 2.150 2.150 2.150 2,500 +0.01(+0.47%)
Apr 03, 2018 2.146 2.146 2.146 2.140 118,500 -0.07(-3.17%)
Apr 02, 2018 2.140 2.210 2.140 2.210 751 +0.11(+5.47%)
Mar 28, 2018 2.095 2.095 2.095 0 -0.16(-7.29%)
Mar 26, 2018 2.260 2.260 2.260 0 +0.01(+0.38%)
Mar 23, 2018 2.252 2.252 2.251 2.251 5,000 +0.08(+3.47%)
Mar 22, 2018 2.140 2.176 2.140 2.176 1,100 -0.03(-1.54%)
Mar 21, 2018 2.150 2.210 2.150 2.210 875 +0.09(+4.44%)
Mar 16, 2018 2.116 2.116 2.116 116,822 +0.07(+3.65%)
Mar 08, 2018 2.042 2.042 2.042 85,178 -0.09(-4.02%)
Mar 06, 2018 2.127 2.127 2.127 0 -0.07(-3.32%)
Mar 05, 2018 2.080 2.200 2.080 2.200 1,129 +0.11(+5.26%)
Mar 02, 2018 2.074 2.090 2.074 2.090 3,000 +0.06(+2.79%)
Feb 28, 2018 2.033 2.033 2.033 0 -0.10(-4.54%)
Feb 27, 2018 2.131 2.131 2.130 2.130 1,000 -0.02(-0.93%)
Feb 26, 2018 2.130 2.150 2.130 2.150 1,750 +0.02(+0.94%)
Feb 23, 2018 2.130 2.130 2.130 2.130 1,000 -0.02(-1.16%)
Feb 22, 2018 2.155 2.155 2.155 2.155 710 +0.02(+1.17%)
Feb 20, 2018 2.130 2.130 2.130 0 -0.06(-2.56%)
Feb 16, 2018 2.186 2.186 2.186 0 -0.09(-3.79%)
Feb 14, 2018 2.272 2.272 2.272 50 +0.18(+8.86%)
Feb 08, 2018 2.087 2.087 2.087 0 -0.00(-0.14%)
Feb 06, 2018 2.090 2.090 2.090 0 -0.11(-5.00%)
Feb 02, 2018 2.200 2.200 2.200 0 -0.07(-3.25%)
Feb 01, 2018 2.274 2.274 2.274 2.274 500 -0.03(-1.14%)
Jan 31, 2018 2.300 2.300 2.300 2.300 2,000 +0.00(+0.00%)
Jan 30, 2018 2.299 2.300 2.299 2.300 2,000 +0.01(+0.38%)
Jan 29, 2018 2.240 2.291 2.240 2.291 5,150 +0.01(+0.50%)
Jan 24, 2018 2.280 2.280 2.280 0 +0.08(+3.64%)
Jan 23, 2018 2.200 2.200 2.200 2.200 8,500 -0.00(-0.17%)
Jan 18, 2018 2.204 2.204 2.204 0 +0.00(+0.17%)
Jan 17, 2018 2.200 2.200 2.200 2.200 5,000 -0.05(-2.22%)
Jan 16, 2018 2.240 2.250 2.225 2.250 52,473 +0.03(+1.17%)
Jan 12, 2018 2.224 2.224 2.224 0 +0.09(+4.17%)
Jan 11, 2018 2.135 2.135 2.135 2.135 5,000 -0.02(-0.70%)
Jan 10, 2018 2.150 2.170 2.150 2.150 103,340 +0.07(+3.37%)
Jan 04, 2018 2.080 2.080 2.080 0 +0.03(+1.46%)
Jan 03, 2018 2.050 2.050 2.050 2.050 3,000 -0.10(-4.65%)
Jan 02, 2018 2.040 2.150 2.040 2.150 7,300 +0.07(+3.32%)
Dec 29, 2017 2.081 2.081 2.081 0 +0.02(+0.77%)
Dec 28, 2017 2.070 2.070 2.065 2.065 12,400 -0.00(-0.24%)
Dec 27, 2017 2.070 2.070 2.070 2.070 1,000 +0.11(+5.75%)
Dec 26, 2017 1.958 1.958 1.958 1.958 3,300 -0.07(-3.31%)
Dec 22, 2017 2.025 2.025 2.025 2.025 150 +0.00(+0.12%)
Dec 21, 2017 2.000 2.022 2.000 2.022 2,600 -0.01(-0.32%)
Dec 20, 2017 2.029 2.029 2.029 2.029 1,020 +0.09(+4.56%)
Dec 19, 2017 1.940 1.940 1.940 1.940 1,000 -0.01(-0.51%)
Dec 18, 2017 1.950 1.950 1.950 1.950 100 +0.04(+2.09%)
Dec 13, 2017 1.910 1.910 1.910 0 +0.05(+2.69%)
Dec 12, 2017 1.833 1.860 1.833 1.860 5,727 +0.06(+3.33%)
Dec 08, 2017 1.800 1.800 1.800 0 +0.00(+0.00%)
Dec 05, 2017 1.800 1.800 1.800 0 -0.05(-2.70%)
Dec 01, 2017 1.850 1.850 1.850 0 -0.05(-2.63%)
Nov 30, 2017 1.887 1.900 1.887 1.900 25,000 +0.05(+2.70%)
Nov 29, 2017 1.850 1.850 1.850 1.850 515 -0.01(-0.54%)
Nov 28, 2017 1.837 1.860 1.837 1.860 3,000 -0.10(-5.10%)
Nov 24, 2017 1.960 1.960 1.960 0 +0.01(+0.51%)
Nov 22, 2017 1.950 1.950 1.950 1.950 1,023 +0.11(+5.83%)
Nov 21, 2017 1.810 1.843 1.810 1.843 7,610 +0.03(+1.66%)
Nov 17, 2017 1.812 1.812 1.812 0 +0.04(+2.26%)
Nov 16, 2017 1.772 1.772 1.772 1.772 1,440 +0.00(+0.03%)
Nov 15, 2017 1.772 1.772 1.772 1.772 300 +0.06(+3.63%)
Nov 13, 2017 1.710 1.710 1.710 0 -0.04(-2.29%)
Nov 09, 2017 1.750 1.750 1.750 19 -0.03(-1.57%)
Nov 08, 2017 1.720 1.800 1.720 1.778 3,900 +0.01(+0.45%)
Nov 06, 2017 1.770 1.770 1.770 0 +0.07(+3.87%)
Nov 03, 2017 1.780 1.780 1.704 1.704 2,417 -0.08(-4.27%)
Nov 02, 2017 1.810 1.810 1.780 1.780 12,400 -0.08(-4.30%)
Oct 24, 2017 1.860 1.860 1.860 0 -0.04(-2.11%)
Oct 23, 2017 1.860 1.900 1.860 1.900 2,250 +0.01(+0.53%)
Oct 19, 2017 1.890 1.890 1.890 0 +0.08(+4.42%)
Oct 18, 2017 1.835 1.835 1.810 1.810 982,880 -0.16(-8.08%)
Oct 13, 2017 1.969 1.969 1.969 0 +0.06(+3.21%)
Oct 12, 2017 1.932 1.950 1.908 1.908 6,150 -0.08(-4.13%)
Oct 10, 2017 1.990 1.990 1.990 0 +0.09(+4.73%)
Oct 09, 2017 1.900 1.900 1.900 1.900 4,100 +0.00(+0.00%)
Oct 06, 2017 1.900 1.900 1.900 1.900 5,000 +0.00(+0.26%)
Oct 05, 2017 1.895 1.895 1.895 1.895 6,800 -0.00(-0.26%)
Oct 04, 2017 1.900 1.900 1.900 1.900 5,100 +0.04(+2.15%)
Oct 03, 2017 1.861 1.861 1.850 1.860 1,000 -0.00(-0.27%)
Sep 28, 2017 1.865 1.865 1.865 0 +0.04(+2.47%)
Sep 26, 2017 1.820 1.820 1.820 0 -0.02(-1.22%)
Sep 19, 2017 1.843 1.843 1.843 0 -0.21(-10.12%)
Sep 12, 2017 2.050 2.050 2.050 0 +0.00(+0.00%)
Sep 11, 2017 2.050 2.050 2.050 2.050 1,500 +0.00(+0.00%)
Sep 08, 2017 2.050 2.050 2.050 2.050 600 +0.02(+0.99%)
Sep 06, 2017 2.030 2.030 2.030 0 +0.03(+1.70%)
Sep 05, 2017 2.000 2.020 1.980 1.996 28,310 -0.01(-0.60%)
Sep 01, 2017 2.008 2.008 2.008 2.008 100 +0.07(+3.50%)
Aug 31, 2017 1.940 1.940 1.940 1.940 2,500 -0.04(-2.02%)
Aug 30, 2017 2.002 2.002 1.959 1.980 1,900 -0.03(-1.49%)
Aug 28, 2017 2.010 2.010 2.010 0 -0.00(-0.15%)
Aug 24, 2017 2.013 2.013 2.013 0 +0.09(+4.78%)
Aug 22, 2017 1.921 1.921 1.921 0 +0.00(+0.06%)
Aug 21, 2017 1.920 1.920 1.920 1.920 100 +0.02(+1.00%)
Aug 18, 2017 2.000 2.000 1.901 1.901 2,020 -0.02(-0.99%)
Aug 16, 2017 1.920 1.920 1.920 0 -0.08(-4.00%)
Aug 15, 2017 2.000 2.000 2.000 2.000 100 -0.03(-1.38%)
Aug 11, 2017 2.028 2.028 2.028 0 +0.02(+0.90%)
Aug 09, 2017 2.010 2.010 2.010 0 -0.01(-0.30%)
Aug 08, 2017 2.016 2.016 2.016 2.016 2,000 -0.03(-1.56%)
Aug 07, 2017 2.048 2.048 2.048 2.048 500 +0.07(+3.43%)
Aug 04, 2017 2.030 2.030 1.980 1.980 4,200 -0.16(-7.56%)
Aug 03, 2017 2.131 2.142 2.131 2.142 1,000 -0.04(-2.05%)
Aug 02, 2017 2.187 2.187 2.187 2.187 3,000 -0.10(-4.50%)
Aug 01, 2017 2.290 2.290 2.290 2.290 600 +0.11(+5.05%)
Jul 31, 2017 2.180 2.180 2.180 2.180 1,350 +0.04(+1.87%)
Jul 28, 2017 2.140 2.140 2.140 2.140 1,000 -0.01(-0.47%)
Jul 26, 2017 2.150 2.150 2.150 0 +0.05(+2.38%)
Jul 25, 2017 2.100 2.100 2.100 2.100 1,000 +0.05(+2.38%)
Jul 24, 2017 2.051 2.051 2.051 2.051 100 -0.03(-1.39%)
Jul 21, 2017 2.080 2.080 2.080 2.080 826 -0.08(-3.70%)
Jul 20, 2017 2.101 2.160 2.101 2.160 350 +0.07(+3.35%)
Jul 19, 2017 2.090 2.103 2.090 2.090 6,000 -0.03(-1.60%)
Jul 18, 2017 2.190 2.190 2.124 2.124 250 -0.02(-0.93%)
Jul 17, 2017 2.144 2.144 2.144 2.144 2,000 +0.07(+3.57%)
Jul 14, 2017 2.070 2.070 2.070 2.070 110 +0.07(+3.50%)
Jul 13, 2017 2.001 2.001 2.000 2.000 1,000 -0.09(-4.31%)
Jul 12, 2017 2.090 2.090 2.090 2.090 100 +0.12(+6.09%)
Jul 11, 2017 1.970 2.006 1.970 1.970 7,586 +0.03(+1.55%)
Jul 07, 2017 1.940 1.940 1.940 75 -0.02(-1.02%)
Jul 03, 2017 1.960 1.960 1.960 0 -0.03(-1.51%)
Jun 29, 2017 1.990 1.990 1.990 0 -0.07(-3.40%)
Jun 27, 2017 2.060 2.060 2.060 0 +0.04(+1.98%)
Jun 26, 2017 2.020 2.020 2.010 2.020 2,500 -0.13(-6.05%)
Jun 23, 2017 2.120 2.150 2.120 2.150 2,897 +0.13(+6.38%)
Jun 22, 2017 2.021 2.021 2.021 2.021 230 -0.01(-0.44%)
Jun 21, 2017 2.040 2.040 2.030 2.030 2,716 -0.07(-3.33%)
Jun 16, 2017 2.100 2.100 2.100 0 +0.05(+2.43%)
Jun 15, 2017 2.050 2.050 2.050 2.050 2,050 -0.16(-7.24%)
Jun 14, 2017 2.240 2.240 2.150 2.210 1,430 +0.07(+3.27%)
Jun 13, 2017 2.140 2.140 2.140 2.140 1,350 -0.10(-4.46%)
Jun 09, 2017 2.240 2.240 2.240 0 -0.00(-0.21%)
Jun 07, 2017 2.245 2.245 2.245 50 +0.04(+2.03%)
Jun 06, 2017 2.200 2.234 2.180 2.200 12,603 +0.00(+0.00%)
Jun 02, 2017 2.200 2.200 2.200 0 +0.06(+2.80%)
Jun 01, 2017 2.140 2.140 2.140 2.140 2,105 -0.01(-0.34%)
May 31, 2017 2.140 2.147 2.140 2.147 2,100 -0.00(-0.19%)
May 30, 2017 2.150 2.151 2.150 2.151 1,150 -0.04(-1.76%)
May 26, 2017 2.182 2.190 2.182 2.190 3,575 +0.03(+1.53%)
May 23, 2017 2.157 2.157 2.157 0 -0.09(-4.14%)
May 22, 2017 2.250 2.250 2.250 2.250 100 +0.15(+6.98%)
May 18, 2017 2.103 2.103 2.103 0 -0.02(-0.80%)
May 17, 2017 2.120 2.120 2.120 2.120 5,000 +0.02(+1.00%)
May 12, 2017 2.099 2.099 2.099 0 +0.08(+4.13%)
May 10, 2017 2.016 2.016 2.016 0 +0.06(+2.85%)
May 08, 2017 1.960 1.960 1.960 0 -0.06(-2.97%)
May 04, 2017 2.020 2.020 2.020 0 -0.06(-2.83%)
May 03, 2017 2.164 2.200 2.040 2.079 30,505 -0.12(-5.50%)
May 02, 2017 2.217 2.217 2.200 2.200 3,500 -0.03(-1.35%)
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.