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

Centamin Plc (TSX: CEE )

2.190 -0.010 (-0.45%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 21, 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 (%)
May 31, 2017 2.870 2.910 2.860 2.860 59,835 -0.04(-1.38%)
May 30, 2017 2.900 2.900 2.900 2.900 3,794 -0.01(-0.34%)
May 29, 2017 2.880 2.910 2.870 2.910 4,000 +0.06(+2.11%)
May 26, 2017 2.900 2.920 2.850 2.850 16,815 -0.03(-1.04%)
May 25, 2017 2.880 2.900 2.840 2.880 4,957 +0.01(+0.35%)
May 24, 2017 2.900 2.900 2.840 2.870 13,226 -0.09(-3.04%)
May 23, 2017 2.990 2.990 2.910 2.960 74,550 +0.00(+0.00%)
May 19, 2017 2.970 2.980 2.960 2.960 10,510 +0.09(+3.14%)
May 18, 2017 2.920 2.920 2.870 2.870 13,350 -0.05(-1.71%)
May 17, 2017 2.890 2.930 2.890 2.920 15,770 +0.12(+4.29%)
May 16, 2017 2.750 2.830 2.750 2.800 21,600 +0.03(+1.08%)
May 15, 2017 2.810 2.820 2.770 2.770 54,529 -0.02(-0.72%)
May 12, 2017 2.790 2.830 2.780 2.790 21,300 +0.03(+1.09%)
May 11, 2017 2.780 2.800 2.760 2.760 10,875 +0.01(+0.36%)
May 10, 2017 2.740 2.750 2.730 2.750 3,461 +0.05(+1.85%)
May 09, 2017 2.730 2.730 2.700 2.700 19,250 -0.03(-1.10%)
May 08, 2017 2.730 2.730 2.700 2.730 68,475 -0.09(-3.19%)
May 05, 2017 2.760 2.830 2.760 2.820 31,250 +0.10(+3.68%)
May 04, 2017 2.730 2.760 2.710 2.720 26,212 +0.02(+0.74%)
May 03, 2017 2.960 2.960 2.700 2.700 87,774 -0.39(-12.62%)
May 02, 2017 3.060 3.100 3.060 3.090 15,837 -0.02(-0.64%)
May 01, 2017 3.150 3.150 3.100 3.110 17,926 -0.02(-0.64%)
Apr 28, 2017 3.120 3.140 3.110 3.130 4,040 +0.02(+0.64%)
Apr 27, 2017 3.120 3.120 3.110 3.110 1,035 -0.07(-2.20%)
Apr 26, 2017 3.100 3.180 3.100 3.180 15,400 +0.10(+3.25%)
Apr 25, 2017 3.150 3.150 3.080 3.080 28,924 -0.04(-1.28%)
Apr 24, 2017 3.100 3.140 3.100 3.120 43,746 +0.05(+1.63%)
Apr 21, 2017 3.090 3.090 3.070 3.070 6,900 -0.04(-1.29%)
Apr 20, 2017 3.100 3.120 3.100 3.110 4,900 +0.00(+0.00%)
Apr 19, 2017 3.180 3.180 3.110 3.110 59,295 -0.07(-2.20%)
Apr 18, 2017 3.170 3.180 3.150 3.180 22,100 +0.01(+0.32%)
Apr 17, 2017 3.200 3.230 3.170 3.170 66,215 -0.03(-0.94%)
Apr 13, 2017 3.170 3.210 3.140 3.200 153,481 +0.18(+5.96%)
Apr 12, 2017 3.060 3.060 3.000 3.020 21,245 -0.01(-0.33%)
Apr 11, 2017 3.040 3.060 3.010 3.030 16,421 +0.07(+2.36%)
Apr 10, 2017 2.970 2.980 2.950 2.960 51,702 -0.06(-1.99%)
Apr 07, 2017 3.010 3.060 3.000 3.020 67,992 +0.02(+0.67%)
Apr 06, 2017 3.000 3.010 2.970 3.000 47,930 +0.00(+0.00%)
Apr 05, 2017 2.980 3.000 2.960 3.000 11,620 +0.03(+1.01%)
Apr 04, 2017 2.980 2.980 2.970 2.970 27,070 +0.07(+2.41%)
Apr 03, 2017 2.890 2.980 2.890 2.900 35,543 +0.03(+1.05%)
Mar 31, 2017 2.850 2.880 2.850 2.870 27,800 +0.02(+0.70%)
Mar 30, 2017 2.880 2.880 2.840 2.850 43,100 +0.00(+0.00%)
Mar 29, 2017 2.840 2.890 2.840 2.850 2,100 -0.03(-1.04%)
Mar 28, 2017 2.940 2.950 2.860 2.880 17,850 -0.03(-1.03%)
Mar 27, 2017 2.930 2.940 2.910 2.910 8,700 +0.00(+0.00%)
Mar 24, 2017 2.910 2.910 2.910 2.910 3,200 +0.01(+0.34%)
Mar 23, 2017 2.920 2.920 2.890 2.900 4,500 -0.02(-0.68%)
Mar 22, 2017 2.970 2.970 2.920 2.920 5,462 +0.00(+0.00%)
Mar 21, 2017 2.950 2.970 2.910 2.920 18,000 +0.02(+0.69%)
Mar 20, 2017 2.890 2.920 2.890 2.900 31,770 +0.02(+0.69%)
Mar 17, 2017 2.880 2.880 2.840 2.880 13,812 +0.04(+1.41%)
Mar 16, 2017 2.950 2.950 2.840 2.840 19,551 -0.06(-2.07%)
Mar 15, 2017 2.840 2.900 2.830 2.900 60,340 +0.10(+3.57%)
Mar 14, 2017 2.800 2.820 2.790 2.800 15,435 -0.01(-0.36%)
Mar 13, 2017 2.790 2.810 2.780 2.810 11,175 +0.15(+5.64%)
Mar 10, 2017 2.660 2.670 2.640 2.660 56,300 +0.11(+4.31%)
Mar 09, 2017 2.580 2.580 2.540 2.550 6,005 -0.05(-1.92%)
Mar 08, 2017 2.590 2.600 2.580 2.600 31,002 +0.01(+0.39%)
Mar 07, 2017 2.580 2.600 2.570 2.590 68,810 -0.01(-0.38%)
Mar 06, 2017 2.610 2.610 2.560 2.600 19,950 -0.11(-4.06%)
Mar 03, 2017 2.610 2.710 2.600 2.710 51,601 +0.08(+3.04%)
Mar 02, 2017 2.700 2.700 2.490 2.630 36,910 -0.07(-2.59%)
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.