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 (%)
Aug 31, 2020 2.800 2.893 2.798 2.798 1,250 +0.07(+2.51%)
Aug 28, 2020 2.730 2.730 2.730 2.730 500 +0.08(+3.02%)
Aug 27, 2020 2.722 2.722 2.650 2.650 1,772 -0.10(-3.48%)
Aug 26, 2020 2.790 2.840 2.746 2.746 3,102 +0.11(+4.00%)
Aug 25, 2020 2.651 2.651 2.640 2.640 6,100 +0.02(+0.78%)
Aug 24, 2020 2.670 2.670 2.591 2.620 3,406 -0.00(-0.02%)
Aug 21, 2020 2.700 2.700 2.620 2.620 600 -0.10(-3.85%)
Aug 20, 2020 2.725 2.725 2.725 50 +0.00(+0.00%)
Aug 19, 2020 2.780 2.780 2.660 2.725 2,051 -0.00(-0.18%)
Aug 18, 2020 2.730 2.730 2.730 2.730 4,000 +0.04(+1.30%)
Aug 17, 2020 2.710 2.710 2.695 2.695 2,907 +0.04(+1.51%)
Aug 14, 2020 2.655 2.655 2.655 62 +0.00(+0.00%)
Aug 13, 2020 2.679 2.700 2.643 2.655 5,719 -0.06(-2.03%)
Aug 12, 2020 2.660 2.710 2.660 2.710 1,200 +0.10(+3.75%)
Aug 11, 2020 2.730 2.730 2.610 2.612 54,490 -0.31(-10.55%)
Aug 10, 2020 2.880 2.920 2.880 2.920 2,000 +0.04(+1.57%)
Aug 07, 2020 2.960 2.960 2.875 2.875 1,500 -0.08(-2.87%)
Aug 06, 2020 3.020 3.020 2.920 2.960 25,020 -0.11(-3.58%)
Aug 05, 2020 2.950 3.070 2.950 3.070 4,300 +0.21(+7.35%)
Aug 04, 2020 2.690 2.860 2.690 2.860 50,439 +0.16(+5.92%)
Aug 03, 2020 2.700 2.700 2.685 2.700 2,235 +0.03(+1.12%)
Jul 31, 2020 2.670 2.690 2.670 2.670 1,000 +0.03(+1.14%)
Jul 30, 2020 2.566 2.640 2.540 2.640 2,880 -0.06(-2.29%)
Jul 29, 2020 2.702 2.702 2.702 2.702 150 +0.07(+2.81%)
Jul 28, 2020 2.710 2.710 2.628 2.628 4,970 -0.07(-2.73%)
Jul 27, 2020 2.580 2.714 2.580 2.702 17,891 +0.18(+7.21%)
Jul 24, 2020 2.545 2.545 2.520 2.520 7,300 +0.01(+0.22%)
Jul 23, 2020 2.500 2.520 2.500 2.514 5,890 +0.01(+0.38%)
Jul 22, 2020 2.503 2.510 2.455 2.505 123,819 +0.06(+2.66%)
Jul 21, 2020 2.420 2.440 2.420 2.440 1,155 +0.00(+0.00%)
Jul 20, 2020 2.440 2.440 2.440 2.440 1,220 +0.02(+1.04%)
Jul 17, 2020 2.440 2.440 2.415 2.415 2,200 +0.08(+3.65%)
Jul 16, 2020 2.371 2.400 2.330 2.330 4,150 -0.10(-4.12%)
Jul 15, 2020 2.360 2.430 2.330 2.430 11,850 +0.09(+3.85%)
Jul 14, 2020 2.390 2.390 2.340 2.340 3,550 -0.04(-1.68%)
Jul 13, 2020 2.420 2.430 2.380 2.380 21,860 +0.02(+0.72%)
Jul 10, 2020 2.335 2.430 2.335 2.363 2,100 -0.03(-1.13%)
Jul 09, 2020 2.390 2.430 2.390 2.390 1,960 +0.00(+0.00%)
Jul 08, 2020 2.350 2.394 2.330 2.390 21,736 +0.05(+1.94%)
Jul 07, 2020 2.294 2.345 2.275 2.345 3,450 +0.06(+2.83%)
Jul 06, 2020 2.300 2.300 2.280 2.280 1,002 +0.05(+2.47%)
Jul 02, 2020 2.225 2.225 2.225 2.225 900 -0.04(-1.58%)
Jul 01, 2020 2.280 2.300 2.261 2.261 735 +0.02(+0.79%)
Jun 30, 2020 2.190 2.255 2.190 2.243 1,600 +0.11(+5.31%)
Jun 29, 2020 2.130 2.130 2.130 16 +0.00(+0.00%)
Jun 26, 2020 2.180 2.180 2.130 2.130 5,000 -0.02(-0.93%)
Jun 25, 2020 2.195 2.195 2.150 2.150 5,010 +0.00(+0.00%)
Jun 24, 2020 2.237 2.237 2.150 2.150 1,102 +0.05(+2.38%)
Jun 23, 2020 2.100 2.100 2.100 2.100 350 -0.05(-2.33%)
Jun 22, 2020 2.160 2.230 2.131 2.150 5,100 +0.17(+8.59%)
Jun 16, 2020 1.980 1.980 1.980 0 -0.06(-2.94%)
Jun 15, 2020 2.040 2.040 2.040 2.040 120 +0.04(+2.00%)
Jun 12, 2020 2.000 2.050 2.000 2.000 1,300 -0.05(-2.44%)
Jun 11, 2020 2.110 2.150 2.050 2.050 2,350 +0.06(+3.02%)
Jun 10, 2020 2.040 2.040 1.990 1.990 458 +0.07(+3.65%)
Jun 09, 2020 1.890 1.920 1.890 1.920 2,300 +0.01(+0.73%)
Jun 08, 2020 1.940 1.940 1.900 1.906 1,511 +0.04(+1.93%)
Jun 05, 2020 1.928 1.928 1.870 1.870 400 -0.11(-5.56%)
Jun 04, 2020 2.010 2.010 1.980 1.980 1,280 -0.04(-1.98%)
Jun 03, 2020 2.080 2.080 1.990 2.020 4,200 +0.01(+0.50%)
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.