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

Centamin Plc (OP: CELTF )

1.460 -0.120 (-7.59%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jun 7, 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 (%)
Dec 31, 2012 0.6130 0.6465 0.6130 0.6180 53,963 +0.01(+1.81%)
Dec 28, 2012 0.6280 0.6280 0.5970 0.6070 22,070 +0.00(+0.00%)
Dec 27, 2012 0.6290 0.6290 0.6004 0.6070 32,803 +0.03(+4.66%)
Dec 26, 2012 0.5800 0.6090 0.5800 0.5800 8,408 -0.03(-4.92%)
Dec 24, 2012 0.6100 0.6100 0.5800 0.6100 20,000 +0.00(+0.16%)
Dec 21, 2012 0.6390 0.6390 0.6080 0.6090 18,500 -0.08(-12.25%)
Dec 20, 2012 0.6922 0.7000 0.6800 0.6940 155,447 +0.03(+4.68%)
Dec 19, 2012 0.6640 0.6640 0.6600 0.6630 15,000 -0.00(-0.15%)
Dec 18, 2012 0.6900 0.6900 0.6637 0.6640 39,750 +0.00(+0.39%)
Dec 17, 2012 0.7060 0.7060 0.6611 0.6614 48,282 +0.11(+19.17%)
Dec 14, 2012 0.5530 0.5730 0.5530 0.5550 60,824 +0.12(+26.42%)
Dec 13, 2012 0.4780 0.4780 0.4310 0.4390 130,866 -0.42(-48.89%)
Dec 12, 2012 0.8556 0.8590 0.8380 0.8590 12,000 +0.00(+0.35%)
Dec 11, 2012 0.9080 0.9080 0.8560 0.8560 160,176 -0.01(-1.04%)
Dec 10, 2012 0.8750 0.8760 0.8650 0.8650 21,681 +0.08(+10.47%)
Dec 07, 2012 0.8040 0.8100 0.7830 0.7830 26,025 -0.01(-1.14%)
Dec 06, 2012 0.8200 0.8200 0.7920 0.7920 33,708 -0.02(-2.46%)
Dec 05, 2012 0.8720 0.8720 0.8120 0.8120 17,835 -0.10(-10.96%)
Dec 04, 2012 0.9010 0.9220 0.9010 0.9120 17,400 -0.04(-4.10%)
Nov 30, 2012 0.9510 0.9510 0.9510 0.9510 200 -0.01(-0.94%)
Nov 29, 2012 0.9324 0.9600 0.9324 0.9600 22,000 +0.07(+7.74%)
Nov 28, 2012 0.8820 0.8940 0.8820 0.8910 8,000 -0.05(-5.41%)
Nov 27, 2012 0.9620 0.9630 0.9400 0.9420 18,500 -0.01(-0.80%)
Nov 26, 2012 0.9700 0.9810 0.9496 0.9496 9,800 -0.07(-6.90%)
Nov 24, 2012 1.060 1.060 1.020 1.020 800 +0.00(+0.00%)
Nov 23, 2012 1.060 1.060 1.020 1.020 800 -0.05(-4.94%)
Nov 21, 2012 1.063 1.073 1.060 1.073 5,000 +0.00(+0.28%)
Nov 20, 2012 1.070 1.072 1.070 1.070 11,068 -0.02(-2.19%)
Nov 19, 2012 1.094 1.120 1.080 1.094 52,700 -0.02(-2.06%)
Nov 16, 2012 1.086 1.117 1.080 1.117 20,500 +0.06(+6.18%)
Nov 15, 2012 1.060 1.090 1.051 1.052 14,600 -0.07(-6.07%)
Nov 14, 2012 1.130 1.130 1.116 1.120 9,000 +0.02(+1.82%)
Nov 13, 2012 1.126 1.130 1.100 1.100 29,518 -0.02(-1.79%)
Nov 12, 2012 1.130 1.130 1.120 1.120 5,100 +0.00(+0.00%)
Nov 09, 2012 1.180 1.180 1.110 1.120 72,650 -0.05(-4.27%)
Nov 08, 2012 1.170 1.179 1.170 1.170 8,920 -0.05(-4.10%)
Nov 07, 2012 1.210 1.220 1.210 1.220 4,000 +0.02(+1.67%)
Nov 06, 2012 1.180 1.210 1.180 1.200 40,420 +0.03(+2.56%)
Nov 05, 2012 1.190 1.225 1.160 1.170 74,226 +0.24(+25.94%)
Nov 02, 2012 1.030 1.030 0.9280 0.9290 114,598 -0.12(-11.52%)
Nov 01, 2012 1.200 1.200 1.000 1.050 132,471 -0.37(-26.06%)
Oct 31, 2012 1.530 1.550 1.000 1.420 82,555 -0.15(-9.78%)
Oct 26, 2012 1.574 1.574 1.574 0 -0.01(-0.38%)
Oct 25, 2012 1.650 1.650 1.580 1.580 40,010 +0.03(+2.07%)
Oct 24, 2012 1.533 1.548 1.533 1.548 6,080 +0.01(+0.52%)
Oct 23, 2012 1.600 1.630 1.540 1.540 25,400 -0.18(-10.47%)
Oct 19, 2012 1.700 1.723 1.690 1.720 29,000 +0.07(+4.12%)
Oct 18, 2012 1.680 1.700 1.652 1.652 41,450 -0.01(-0.48%)
Oct 17, 2012 1.630 1.663 1.630 1.660 11,619 +0.09(+5.73%)
Oct 16, 2012 1.630 1.630 1.570 1.570 19,700 -0.01(-0.95%)
Oct 15, 2012 1.584 1.585 1.580 1.585 3,000 +0.00(+0.07%)
Oct 11, 2012 1.584 1.584 1.584 0 +0.04(+2.85%)
Oct 10, 2012 1.540 1.574 1.540 1.540 21,486 +0.02(+1.32%)
Oct 08, 2012 1.520 1.520 1.520 0 -0.02(-1.30%)
Oct 06, 2012 1.540 1.540 1.540 1.540 4,000 +0.00(+0.00%)
Oct 05, 2012 1.540 1.540 1.540 1.540 4,000 -0.05(-3.18%)
Oct 04, 2012 1.577 1.591 1.550 1.591 34,000 +0.08(+5.34%)
Oct 03, 2012 1.528 1.528 1.510 1.510 1,525 +0.02(+1.34%)
Oct 02, 2012 1.490 1.490 1.490 1.490 2,000 -0.01(-0.40%)
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.