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 (%)
May 31, 2019 1.068 1.142 1.050 1.142 1,600 +0.09(+8.79%)
May 29, 2019 1.050 1.050 1.050 0 -0.09(-7.89%)
May 28, 2019 1.140 1.140 1.140 1.140 1,500 -0.02(-1.72%)
May 23, 2019 1.160 1.160 1.160 0 +0.05(+4.69%)
May 22, 2019 1.108 1.108 1.108 1.108 321 -0.02(-1.51%)
May 20, 2019 1.125 1.125 1.125 0 -0.00(-0.44%)
May 15, 2019 1.130 1.130 1.130 0 +0.00(+0.22%)
May 14, 2019 1.127 1.127 1.127 2 +0.00(+0.00%)
May 13, 2019 1.163 1.163 1.127 1.127 10,118 -0.04(-3.47%)
May 10, 2019 1.168 1.168 1.168 50 +0.00(+0.00%)
May 08, 2019 1.168 1.168 1.168 0 +0.03(+2.46%)
May 07, 2019 1.140 1.150 1.140 1.140 20,000 -0.03(-2.56%)
May 03, 2019 1.170 1.170 1.170 0 +0.00(+0.00%)
May 01, 2019 1.170 1.170 1.170 0 +0.00(+0.00%)
Apr 30, 2019 1.170 1.170 1.170 1.170 100 -0.03(-2.50%)
Apr 29, 2019 1.200 1.200 1.200 1.200 20,000 +0.02(+1.69%)
Apr 24, 2019 1.180 1.180 1.180 0 +0.13(+12.11%)
Apr 22, 2019 1.030 1.052 1.030 1.052 900 +0.02(+2.18%)
Apr 18, 2019 1.090 1.090 1.030 1.030 6,400 -0.03(-3.29%)
Apr 17, 2019 1.090 1.110 1.065 1.065 9,644 -0.04(-3.18%)
Apr 16, 2019 1.130 1.130 1.100 1.100 9,575 -0.06(-4.93%)
Apr 15, 2019 1.190 1.190 1.150 1.157 9,900 +0.03(+2.23%)
Apr 12, 2019 1.150 1.150 1.132 1.132 2,400 -0.05(-4.08%)
Apr 11, 2019 1.180 1.180 1.180 1.180 603 +0.02(+1.37%)
Apr 10, 2019 1.160 1.164 1.160 1.164 625 +0.00(+0.34%)
Apr 09, 2019 1.220 1.220 1.160 400 -0.06(-4.92%)
Apr 08, 2019 1.220 1.220 1.220 1.220 400 +0.07(+5.88%)
Apr 04, 2019 1.152 1.152 1.152 0 -0.01(-1.17%)
Apr 02, 2019 1.166 1.166 1.166 0 -0.02(-2.02%)
Apr 01, 2019 1.190 1.190 1.190 1.190 1,000 +0.00(+0.34%)
Mar 29, 2019 1.186 1.186 1.186 1.186 400 -0.03(-2.79%)
Mar 27, 2019 1.220 1.220 1.220 0 -0.01(-0.97%)
Mar 25, 2019 1.232 1.232 1.232 0 +0.00(+0.01%)
Mar 22, 2019 1.220 1.232 1.220 1.232 2,000 +0.04(+3.49%)
Mar 21, 2019 1.190 1.190 1.190 1.190 2,500 -0.05(-4.01%)
Mar 19, 2019 1.240 1.240 1.240 0 +0.00(+0.00%)
Mar 15, 2019 1.240 1.240 1.240 0 +0.03(+2.48%)
Mar 14, 2019 1.210 1.210 1.210 1.210 2,000 -0.03(-2.50%)
Mar 11, 2019 1.241 1.241 1.241 0 -0.01(-0.72%)
Mar 07, 2019 1.250 1.250 1.250 0 +0.12(+10.62%)
Mar 04, 2019 1.130 1.130 1.130 0 -0.08(-6.61%)
Mar 01, 2019 1.210 1.210 1.210 1.210 100 +0.02(+1.35%)
Feb 28, 2019 1.230 1.230 1.194 1.194 4,400 -0.08(-5.99%)
Feb 27, 2019 1.260 1.270 1.260 1.270 950 -0.04(-3.40%)
Feb 26, 2019 1.280 1.315 1.278 1.315 9,741 +0.01(+0.94%)
Feb 25, 2019 1.570 1.570 1.286 1.302 7,600 -0.44(-25.29%)
Feb 22, 2019 1.743 1.743 1.743 1.743 100 +0.02(+1.06%)
Feb 21, 2019 1.780 1.780 1.725 1.725 2,320 -0.05(-3.09%)
Feb 20, 2019 1.780 1.780 1.780 1.780 2,172 +0.16(+9.88%)
Feb 15, 2019 1.620 1.620 1.620 0 +0.15(+10.20%)
Feb 14, 2019 1.460 1.470 1.460 1.470 2,386 -0.08(-5.16%)
Feb 08, 2019 1.550 1.550 1.550 0 +0.07(+4.97%)
Feb 07, 2019 1.477 1.477 1.477 1.477 555 -0.04(-2.86%)
Feb 05, 2019 1.520 1.520 1.520 0 +0.05(+3.40%)
Feb 04, 2019 1.527 1.527 1.470 1.470 6,759 -0.08(-5.16%)
Jan 29, 2019 1.550 1.550 1.550 0 +0.04(+2.45%)
Jan 28, 2019 1.513 1.513 1.513 1.513 670 -0.03(-1.75%)
Jan 23, 2019 1.540 1.540 1.540 0 +0.04(+2.43%)
Jan 17, 2019 1.504 1.504 1.504 0 +0.06(+4.41%)
Jan 15, 2019 1.440 1.440 1.440 0 -0.04(-2.70%)
Jan 10, 2019 1.480 1.480 1.480 0 -0.08(-5.13%)
Jan 09, 2019 1.440 1.560 1.440 1.560 45,000 +0.06(+4.00%)
Jan 08, 2019 1.500 1.500 1.500 1.500 200 -0.14(-8.54%)
Jan 04, 2019 1.640 1.640 1.640 0 +0.09(+5.81%)
Jan 03, 2019 1.540 1.550 1.530 1.550 8,650 +0.07(+4.73%)
Jan 02, 2019 1.480 1.480 1.480 1.480 1,000 +0.10(+7.25%)
Dec 31, 2018 1.494 1.494 1.380 1.380 4,200 +0.05(+3.53%)
Dec 27, 2018 1.333 1.333 1.333 0 +0.01(+0.98%)
Dec 19, 2018 1.320 1.320 1.320 0 -0.01(-0.75%)
Dec 17, 2018 1.330 1.330 1.330 0 +0.03(+2.31%)
Dec 14, 2018 1.300 1.300 1.300 1.300 2,500 +0.00(+0.00%)
Dec 13, 2018 1.300 1.300 1.300 1.300 2,500 -0.03(-2.26%)
Dec 10, 2018 1.330 1.330 1.330 0 +0.05(+3.91%)
Dec 07, 2018 1.280 1.280 1.280 1.280 400 -0.03(-2.29%)
Dec 06, 2018 1.310 1.310 1.310 1.310 217,100 -0.01(-0.76%)
Dec 03, 2018 1.320 1.320 1.320 0 +0.06(+4.76%)
Nov 30, 2018 1.293 1.293 1.260 1.260 1,100 +0.02(+1.61%)
Nov 29, 2018 1.240 1.240 1.240 1.240 150 -0.05(-3.88%)
Nov 28, 2018 1.290 1.290 1.290 1.290 500 -0.05(-3.66%)
Nov 21, 2018 1.339 1.339 1.339 0 +0.00(+0.00%)
Nov 20, 2018 1.347 1.347 1.339 1.339 146,000 +0.01(+0.68%)
Nov 16, 2018 1.330 1.330 1.330 0 +0.11(+9.02%)
Nov 14, 2018 1.220 1.220 1.220 0 -0.04(-3.17%)
Nov 13, 2018 1.215 1.260 1.215 1.260 1,000 +0.02(+1.86%)
Nov 12, 2018 1.225 1.237 1.225 1.237 2,500 +0.05(+3.95%)
Nov 07, 2018 1.190 1.190 1.190 0 -0.02(-1.65%)
Nov 06, 2018 1.240 1.240 1.210 1.210 1,100 -0.13(-9.70%)
Oct 30, 2018 1.340 1.340 1.340 0 +0.00(+0.00%)
Oct 29, 2018 1.309 1.340 1.309 1.340 2,250 -0.01(-0.74%)
Oct 23, 2018 1.350 1.350 1.350 0 +0.01(+0.77%)
Oct 22, 2018 1.340 1.347 1.340 1.340 5,000 -0.03(-2.00%)
Oct 16, 2018 1.367 1.367 1.367 0 -0.00(-0.21%)
Oct 15, 2018 1.350 1.390 1.350 1.370 20,100 +0.20(+17.09%)
Oct 10, 2018 1.170 1.170 1.170 0 -0.03(-2.50%)
Oct 09, 2018 1.215 1.215 1.150 1.200 5,250 -0.03(-2.68%)
Oct 05, 2018 1.233 1.233 1.233 0 -0.10(-7.29%)
Oct 01, 2018 1.330 1.330 1.330 0 -0.07(-5.00%)
Sep 28, 2018 1.400 1.400 1.400 45 +0.00(+0.00%)
Sep 27, 2018 1.400 1.400 1.400 1.400 1,000 +0.10(+7.92%)
Sep 24, 2018 1.297 1.297 1.297 0 +0.01(+0.56%)
Sep 21, 2018 1.290 1.290 1.290 1.290 1,600 +0.10(+8.40%)
Sep 14, 2018 1.190 1.190 1.190 0 +0.04(+3.48%)
Sep 11, 2018 1.150 1.150 1.150 0 +0.05(+4.47%)
Sep 10, 2018 1.150 1.170 1.101 1.101 3,500 -0.05(-4.28%)
Sep 07, 2018 1.150 1.150 1.150 1.150 11,000 -0.03(-2.54%)
Sep 06, 2018 1.150 1.200 1.150 1.180 14,274 -0.02(-1.34%)
Sep 05, 2018 1.150 1.240 1.150 1.196 25,535 -0.09(-7.25%)
Sep 04, 2018 1.280 1.290 1.250 1.290 3,113 -0.14(-9.83%)
Aug 28, 2018 1.430 1.430 1.430 0 +0.06(+4.30%)
Aug 24, 2018 1.371 1.371 1.371 0 +0.01(+0.87%)
Aug 23, 2018 1.300 1.359 1.300 1.359 3,000 +0.08(+6.20%)
Aug 22, 2018 1.280 1.280 1.280 1.280 500 -0.04(-2.86%)
Aug 17, 2018 1.318 1.318 1.318 0 +0.00(+0.00%)
Aug 16, 2018 1.320 1.325 1.318 1.318 2,310 -0.02(-1.66%)
Aug 15, 2018 1.400 1.400 1.340 1.340 2,800 -0.06(-4.00%)
Aug 14, 2018 1.413 1.413 1.396 1.396 450 -0.05(-3.37%)
Aug 13, 2018 1.444 1.444 1.444 32 +0.00(+0.00%)
Aug 10, 2018 1.450 1.450 1.444 1.444 3,100 -0.03(-2.27%)
Aug 09, 2018 1.478 1.478 1.478 1.478 500 +0.01(+0.54%)
Aug 08, 2018 1.450 1.470 1.450 1.470 8,095 +0.01(+1.01%)
Aug 07, 2018 1.478 1.478 1.455 1.455 1,000 -0.05(-3.62%)
Aug 03, 2018 1.510 1.510 1.510 0 +0.00(+0.00%)
Aug 02, 2018 1.491 1.510 1.410 1.510 1,100 -0.04(-2.58%)
Jul 31, 2018 1.550 1.550 1.550 0 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 26, 2018 1.530 1.530 1.530 74 -0.12(-7.19%)
Jul 25, 2018 1.649 1.649 1.649 1.649 300 +0.14(+9.18%)
Jul 24, 2018 1.579 1.579 1.510 1.510 30,100 -0.03(-1.66%)
Jul 23, 2018 1.536 1.536 1.536 1.536 2,000 +0.01(+0.36%)
Jul 20, 2018 1.596 1.601 1.530 1.530 41,500 +0.04(+2.68%)
Jul 19, 2018 1.568 1.568 1.490 1.490 31,500 -0.08(-4.85%)
Jul 18, 2018 1.591 1.599 1.566 1.566 11,500 +0.11(+7.70%)
Jul 17, 2018 1.485 1.485 1.454 1.454 60,000 -0.03(-1.78%)
Jul 16, 2018 1.481 1.488 1.440 1.480 1,821 -0.05(-3.37%)
Jul 13, 2018 1.532 1.532 1.532 1.532 1,000 +0.04(+2.95%)
Jul 11, 2018 1.488 1.488 1.488 0 -0.07(-4.62%)
Jul 09, 2018 1.560 1.560 1.560 0 -0.01(-0.74%)
Jul 05, 2018 1.572 1.572 1.572 0 +0.09(+6.19%)
Jul 02, 2018 1.480 1.480 1.480 0 -0.07(-4.58%)
Jun 28, 2018 1.551 1.551 1.551 0 +0.05(+3.40%)
Jun 27, 2018 1.570 1.570 1.500 1.500 15,250 -0.05(-3.23%)
Jun 26, 2018 1.550 1.550 1.550 1.550 500 +0.00(+0.00%)
Jun 25, 2018 1.540 1.550 1.520 1.550 129,900 -0.02(-1.27%)
Jun 21, 2018 1.570 1.570 1.570 0 +0.01(+0.87%)
Jun 20, 2018 1.556 1.556 1.556 1.556 100 +0.01(+0.55%)
Jun 19, 2018 1.548 1.548 1.548 1.548 200 -0.03(-2.03%)
Jun 18, 2018 1.570 1.580 1.570 1.580 400 +0.02(+1.01%)
Jun 15, 2018 1.580 1.580 1.564 0 -0.02(-1.00%)
Jun 14, 2018 1.600 1.600 1.580 1.580 20,570 -0.08(-4.82%)
Jun 13, 2018 1.660 1.660 1.650 1.660 25,000 +0.08(+5.06%)
Jun 12, 2018 1.620 1.620 1.580 1.580 31,000 -0.04(-2.47%)
Jun 11, 2018 1.740 1.748 1.580 1.620 14,300 -0.12(-6.90%)
Jun 06, 2018 1.740 1.740 1.740 0 +0.05(+2.96%)
Jun 04, 2018 1.690 1.690 1.690 0 +0.00(+0.05%)
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.