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

Centamin Plc (TSX: CEE )

2.080 -0.050 (-2.35%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 31, 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 (%)
Sep 30, 2015 1.240 1.250 1.230 1.250 6,900 +0.01(+0.81%)
Sep 29, 2015 1.250 1.270 1.240 1.240 67,877 -0.02(-1.59%)
Sep 28, 2015 1.290 1.290 1.260 1.260 10,588 -0.03(-2.33%)
Sep 25, 2015 1.290 1.290 1.250 1.290 5,500 -0.01(-0.77%)
Sep 24, 2015 1.300 1.300 1.280 1.300 46,716 +0.00(+0.00%)
Sep 23, 2015 1.330 1.330 1.300 1.300 20,200 +0.03(+2.36%)
Sep 22, 2015 1.290 1.290 1.270 1.270 37,100 -0.06(-4.51%)
Sep 21, 2015 1.340 1.340 1.320 1.330 17,939 -0.01(-0.75%)
Sep 18, 2015 1.330 1.340 1.330 1.340 40,619 +0.07(+5.51%)
Sep 17, 2015 1.260 1.270 1.260 1.270 6,900 +0.02(+1.60%)
Sep 16, 2015 1.220 1.250 1.220 1.250 800 +0.04(+3.31%)
Sep 15, 2015 1.200 1.210 1.200 1.210 3,800 +0.06(+5.22%)
Sep 14, 2015 1.150 1.150 1.150 1.150 6,750 -0.04(-3.36%)
Sep 11, 2015 1.200 1.200 1.190 1.190 14,400 -0.03(-2.46%)
Sep 10, 2015 1.240 1.240 1.210 1.220 21,800 +0.02(+1.67%)
Sep 09, 2015 1.230 1.230 1.200 1.200 17,500 -0.02(-1.64%)
Sep 08, 2015 1.210 1.240 1.210 1.220 1,714 +0.05(+4.27%)
Sep 04, 2015 1.170 1.170 1.170 0 -0.03(-2.50%)
Sep 03, 2015 1.190 1.200 1.190 1.200 8,815 +0.05(+4.35%)
Sep 02, 2015 1.170 1.170 1.150 1.150 3,000 -0.02(-1.71%)
Sep 01, 2015 1.200 1.200 1.160 1.170 10,000 -0.04(-3.31%)
Aug 31, 2015 1.210 1.210 1.210 1.210 3,400 -0.03(-2.42%)
Aug 28, 2015 1.200 1.250 1.200 1.240 18,550 +0.07(+5.98%)
Aug 26, 2015 1.170 1.170 1.170 0 -0.04(-3.31%)
Aug 25, 2015 1.230 1.230 1.190 1.210 12,300 -0.03(-2.42%)
Aug 24, 2015 1.250 1.260 1.240 1.240 55,400 -0.06(-4.62%)
Aug 21, 2015 1.300 1.310 1.300 1.300 12,690 -0.05(-3.70%)
Aug 20, 2015 1.300 1.350 1.300 1.350 76,800 +0.09(+7.14%)
Aug 19, 2015 1.250 1.260 1.250 1.260 8,038 +0.02(+1.61%)
Aug 18, 2015 1.260 1.260 1.240 1.240 13,200 -0.02(-1.59%)
Aug 17, 2015 1.250 1.260 1.250 1.260 10,025 -0.03(-2.33%)
Aug 14, 2015 1.250 1.350 1.220 1.290 62,500 +0.06(+4.88%)
Aug 13, 2015 1.230 1.230 1.220 1.230 4,100 +0.01(+0.82%)
Aug 12, 2015 1.170 1.220 1.150 1.220 134,100 +0.10(+8.93%)
Aug 11, 2015 1.130 1.130 1.110 1.120 4,895 +0.02(+1.82%)
Aug 10, 2015 1.100 1.100 1.080 1.100 12,278 +0.00(+0.00%)
Aug 07, 2015 1.100 1.120 1.100 1.100 26,300 -0.01(-0.90%)
Aug 06, 2015 1.130 1.130 1.110 1.110 16,600 -0.01(-0.89%)
Aug 05, 2015 1.130 1.130 1.110 1.120 7,200 +0.01(+0.90%)
Aug 04, 2015 1.110 1.130 1.110 1.110 6,700 -0.01(-0.89%)
Jul 31, 2015 1.120 1.120 1.120 0 +0.01(+0.90%)
Jul 30, 2015 1.110 1.110 1.110 1.110 100 +0.02(+1.83%)
Jul 29, 2015 1.110 1.120 1.090 1.090 18,348 +0.00(+0.00%)
Jul 28, 2015 1.110 1.110 1.090 1.090 8,100 -0.02(-1.80%)
Jul 27, 2015 1.110 1.110 1.100 1.110 11,200 -0.08(-6.72%)
Jul 24, 2015 1.090 1.190 1.080 1.190 49,928 +0.09(+8.18%)
Jul 23, 2015 1.110 1.110 1.100 1.100 12,500 +0.01(+0.92%)
Jul 22, 2015 1.100 1.100 1.080 1.090 2,400 -0.02(-1.80%)
Jul 21, 2015 1.100 1.130 1.100 1.110 13,650 +0.04(+3.74%)
Jul 20, 2015 1.100 1.180 1.070 1.070 17,800 -0.11(-9.32%)
Jul 17, 2015 1.190 1.190 1.180 1.180 5,389 -0.02(-1.67%)
Jul 16, 2015 1.200 1.200 1.200 1.200 300 +0.01(+0.84%)
Jul 15, 2015 1.190 1.200 1.180 1.190 27,600 +0.02(+1.71%)
Jul 14, 2015 1.180 1.180 1.170 1.170 17,700 +0.01(+0.86%)
Jul 13, 2015 1.160 1.190 1.160 1.160 10,350 -0.01(-0.85%)
Jul 10, 2015 1.190 1.190 1.170 1.170 9,600 +0.00(+0.00%)
Jul 09, 2015 1.200 1.200 1.170 1.170 13,450 +0.03(+2.63%)
Jul 08, 2015 1.150 1.160 1.130 1.140 60,500 -0.01(-0.87%)
Jul 07, 2015 1.160 1.170 1.150 1.150 13,400 -0.02(-1.71%)
Jul 06, 2015 1.170 1.180 1.170 1.170 8,878 -0.02(-1.68%)
Jul 03, 2015 1.190 1.190 1.190 1.190 9,000 -0.02(-1.65%)
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.