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

Centamin Plc (OP: CELTF )

1.622 +0.017 (+1.06%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 17, 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, 2017 2.140 2.147 2.140 2.147 2,100 -0.00(-0.19%)
May 30, 2017 2.150 2.151 2.150 2.151 1,150 -0.04(-1.76%)
May 26, 2017 2.182 2.190 2.182 2.190 3,575 +0.03(+1.53%)
May 23, 2017 2.157 2.157 2.157 0 -0.09(-4.14%)
May 22, 2017 2.250 2.250 2.250 2.250 100 +0.15(+6.98%)
May 18, 2017 2.103 2.103 2.103 0 -0.02(-0.80%)
May 17, 2017 2.120 2.120 2.120 2.120 5,000 +0.02(+1.00%)
May 12, 2017 2.099 2.099 2.099 0 +0.08(+4.13%)
May 10, 2017 2.016 2.016 2.016 0 +0.06(+2.85%)
May 08, 2017 1.960 1.960 1.960 0 -0.06(-2.97%)
May 04, 2017 2.020 2.020 2.020 0 -0.06(-2.83%)
May 03, 2017 2.164 2.200 2.040 2.079 30,505 -0.12(-5.50%)
May 02, 2017 2.217 2.217 2.200 2.200 3,500 -0.03(-1.35%)
May 01, 2017 2.260 2.260 2.230 2.230 42,408 -0.08(-3.28%)
Apr 28, 2017 2.306 2.306 2.306 2.306 1,500 +0.01(+0.39%)
Apr 27, 2017 2.297 2.297 2.297 2.297 3,500 +0.03(+1.17%)
Apr 26, 2017 2.270 2.270 2.270 2.270 4,000 +0.03(+1.34%)
Apr 25, 2017 2.260 2.260 2.240 2.240 27,131 -0.03(-1.38%)
Apr 21, 2017 2.271 2.271 2.271 0 -0.08(-3.34%)
Apr 20, 2017 2.360 2.360 2.350 2.350 35,000 +0.00(+0.00%)
Apr 18, 2017 2.350 2.350 2.350 0 -0.04(-1.67%)
Apr 17, 2017 2.360 2.400 2.360 2.390 51,339 -0.01(-0.42%)
Apr 13, 2017 2.360 2.401 2.350 2.400 33,019 +0.14(+6.11%)
Apr 11, 2017 2.262 2.262 2.262 0 +0.03(+1.43%)
Apr 10, 2017 2.234 2.234 2.230 2.230 2,300 -0.06(-2.62%)
Apr 07, 2017 2.266 2.290 2.245 2.290 21,670 +0.02(+0.88%)
Apr 05, 2017 2.270 2.270 2.270 0 +0.04(+1.87%)
Apr 04, 2017 2.228 2.228 2.228 2.228 1,000 +0.04(+1.75%)
Apr 03, 2017 2.170 2.197 2.160 2.190 33,121 +0.09(+4.29%)
Mar 31, 2017 2.100 2.173 2.100 2.100 70,221 -0.04(-1.87%)
Mar 30, 2017 2.157 2.157 2.135 2.140 12,000 -0.01(-0.51%)
Mar 29, 2017 2.151 2.151 2.151 2.151 700 -0.05(-2.23%)
Mar 28, 2017 2.150 2.200 2.150 2.200 3,600 +0.06(+2.80%)
Mar 27, 2017 2.180 2.180 2.140 2.140 10,000 +0.01(+0.47%)
Mar 24, 2017 2.130 2.130 2.130 2.130 300 +0.00(+0.00%)
Mar 23, 2017 2.176 2.176 2.130 2.130 3,421 -0.04(-1.84%)
Mar 22, 2017 2.170 2.170 2.170 2.170 8,156 +0.02(+0.93%)
Mar 21, 2017 2.160 2.160 2.150 2.150 20,000 +0.01(+0.47%)
Mar 20, 2017 2.155 2.155 2.140 2.140 3,100 +0.04(+1.90%)
Mar 17, 2017 2.100 2.100 2.100 2.100 1,000 -0.03(-1.25%)
Mar 16, 2017 2.127 2.127 2.127 2.127 801 -0.09(-4.20%)
Mar 15, 2017 2.126 2.220 2.060 2.220 7,500 +0.19(+9.36%)
Mar 14, 2017 2.050 2.050 2.030 2.030 9,940 -0.06(-3.05%)
Mar 13, 2017 2.020 2.094 2.020 2.094 2,650 +0.22(+11.97%)
Mar 09, 2017 1.870 1.870 1.870 0 +0.00(+0.00%)
Mar 08, 2017 1.925 1.925 1.870 1.870 2,496 -0.08(-4.10%)
Mar 07, 2017 1.950 1.950 1.950 1.950 200 -0.03(-1.52%)
Mar 03, 2017 1.980 1.980 1.980 0 +0.07(+3.66%)
Mar 02, 2017 2.000 2.010 1.910 1.910 13,524 -0.09(-4.50%)
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.