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

Centamin Plc (OP: CELTF )

1.558 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, May 30, 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 (%)
Oct 31, 2013 0.8100 0.8114 0.7900 0.8114 11,200 +0.02(+2.83%)
Oct 30, 2013 0.8040 0.8080 0.7891 0.7891 8,900 -0.01(-1.36%)
Oct 28, 2013 0.8000 0.8000 0.8000 0 -0.02(-2.32%)
Oct 25, 2013 0.8180 0.8280 0.8150 0.8190 16,450 +0.01(+1.11%)
Oct 24, 2013 0.8190 0.8270 0.8100 0.8100 15,663 -0.02(-2.06%)
Oct 23, 2013 0.8087 0.8270 0.7865 0.8270 27,030 -0.02(-2.59%)
Oct 22, 2013 0.8497 0.8710 0.8490 0.8490 28,560 -0.01(-1.28%)
Oct 21, 2013 0.8230 0.8600 0.8230 0.8600 19,430 +0.04(+4.50%)
Oct 18, 2013 0.8140 0.8230 0.8062 0.8230 17,594 +0.04(+5.11%)
Oct 17, 2013 0.7751 0.7830 0.7680 0.7830 20,233 +0.02(+3.03%)
Oct 16, 2013 0.7400 0.7600 0.7400 0.7600 5,100 +0.01(+1.74%)
Oct 15, 2013 0.7481 0.7481 0.7380 0.7470 7,483 -0.00(-0.40%)
Oct 14, 2013 0.7500 0.7500 0.7391 0.7500 7,756 +0.00(+0.54%)
Oct 11, 2013 0.7335 0.7460 0.7300 0.7460 76,200 -0.01(-1.84%)
Oct 10, 2013 0.7170 0.7600 0.7170 0.7600 39,450 +0.04(+5.56%)
Oct 08, 2013 0.7200 0.7200 0.7200 0 -0.01(-1.37%)
Oct 07, 2013 0.7300 0.7300 0.7300 0.7300 2,050 +0.03(+4.29%)
Oct 04, 2013 0.7030 0.7030 0.7000 0.7000 50,000 -0.00(-0.14%)
Oct 03, 2013 0.7020 0.7020 0.7010 0.7010 20,200 -0.01(-1.41%)
Oct 02, 2013 0.7124 0.7124 0.7110 0.7110 15,000 -0.03(-4.44%)
Sep 30, 2013 0.7440 0.7440 0.7440 0 +0.00(+0.24%)
Sep 26, 2013 0.7422 0.7422 0.7422 0.7422 0 +0.01(+1.26%)
Sep 25, 2013 0.7139 0.7350 0.7139 0.7330 26,730 +0.02(+3.43%)
Sep 24, 2013 0.6940 0.7150 0.6930 0.7087 19,225 +0.01(+1.24%)
Sep 20, 2013 0.7000 0.7000 0.7000 0 -0.01(-1.27%)
Sep 19, 2013 0.7090 0.7090 0.7090 0.7090 200 -0.02(-2.88%)
Sep 18, 2013 0.6920 0.7300 0.6920 0.7300 5,770 +0.05(+6.73%)
Sep 17, 2013 0.7019 0.7019 0.6840 0.6840 23,400 -0.02(-2.55%)
Sep 16, 2013 0.6840 0.7120 0.7019 0.7019 5,000 +0.02(+2.62%)
Sep 13, 2013 0.6840 0.6840 0.6840 0.6840 500 +0.01(+1.44%)
Sep 12, 2013 0.6820 0.7000 0.6743 0.6743 23,000 -0.05(-7.25%)
Sep 11, 2013 0.7373 0.7373 0.7122 0.7270 12,490 -0.02(-2.81%)
Sep 09, 2013 0.7480 0.7480 0.7480 0 +0.05(+6.80%)
Sep 06, 2013 0.7360 0.7360 0.7004 0.7004 16,355 -0.04(-4.90%)
Sep 05, 2013 0.7190 0.7490 0.7190 0.7365 56,000 +0.04(+5.97%)
Sep 04, 2013 0.6805 0.6950 0.6800 0.6950 18,850 +0.02(+2.51%)
Sep 03, 2013 0.6840 0.6980 0.6780 0.6780 18,436 -0.01(-1.60%)
Aug 30, 2013 0.6800 0.6890 0.6800 0.6890 65,000 +0.03(+4.39%)
Aug 29, 2013 0.6420 0.6810 0.6420 0.6600 12,500 +0.03(+4.28%)
Aug 28, 2013 0.6340 0.6350 0.6329 0.6329 34,110 -0.00(-0.49%)
Aug 27, 2013 0.6320 0.6530 0.6256 0.6360 95,900 +0.04(+6.00%)
Aug 26, 2013 0.5840 0.6000 0.5840 0.6000 16,200 +0.01(+0.98%)
Aug 23, 2013 0.6044 0.6235 0.5942 0.5942 21,349 -0.01(-2.43%)
Aug 22, 2013 0.6090 0.6090 0.6090 0.6090 10,000 +0.02(+3.22%)
Aug 21, 2013 0.5901 0.5901 0.5900 0.5900 22,000 +0.01(+1.32%)
Aug 20, 2013 0.5726 0.5823 0.5726 0.5823 5,725 +0.01(+2.16%)
Aug 19, 2013 0.5860 0.5860 0.5640 0.5700 16,000 +0.00(+0.71%)
Aug 16, 2013 0.5750 0.5750 0.5660 0.5660 27,000 +0.00(+0.00%)
Aug 15, 2013 0.5650 0.5755 0.5453 0.5660 27,000 +0.01(+1.42%)
Aug 14, 2013 0.5569 0.5870 0.5569 0.5581 15,500 -0.04(-6.98%)
Aug 13, 2013 0.5950 0.6000 0.5950 0.6000 25,800 +0.02(+3.81%)
Aug 12, 2013 0.5606 0.5873 0.5606 0.5780 18,000 +0.03(+5.09%)
Aug 09, 2013 0.5350 0.5500 0.5202 0.5500 15,500 -0.00(-0.47%)
Aug 06, 2013 0.5526 0.5526 0.5526 0 +0.01(+2.33%)
Aug 05, 2013 0.5400 0.5400 0.5400 0.5400 575 -0.00(-0.77%)
Aug 02, 2013 0.5550 0.5550 0.5442 0.5442 9,000 -0.01(-1.05%)
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.