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 29, 2020 2.110 2.110 2.110 0 +0.03(+1.69%)
May 28, 2020 2.100 2.100 2.075 2.075 3,444 +0.10(+4.80%)
May 27, 2020 1.997 1.997 1.980 1.980 2,173 -0.09(-4.35%)
May 26, 2020 2.100 2.100 2.070 2.070 1,126 -0.08(-3.77%)
May 22, 2020 2.151 2.151 2.151 2.151 1,400 -0.05(-2.23%)
May 21, 2020 2.151 2.200 2.150 2.200 3,720 +0.04(+1.85%)
May 20, 2020 2.280 2.300 2.160 2.160 25,215 -0.12(-5.30%)
May 19, 2020 2.184 2.281 2.184 2.281 3,352 +0.13(+6.09%)
May 18, 2020 2.160 2.190 2.150 2.150 2,100 +0.00(+0.00%)
May 15, 2020 2.150 2.150 2.120 2.150 1,900 +0.06(+3.12%)
May 14, 2020 2.042 2.120 2.042 2.085 3,831 -0.02(-1.03%)
May 13, 2020 2.100 2.107 2.090 2.107 1,450 +0.02(+0.94%)
May 12, 2020 2.087 2.087 2.087 2.087 40 +0.01(+0.59%)
May 11, 2020 2.110 2.110 2.075 2.075 3,787 +0.01(+0.48%)
May 08, 2020 2.150 2.150 2.065 2.065 400 +0.03(+1.68%)
May 07, 2020 2.100 2.100 2.000 2.031 3,817 +0.01(+0.54%)
May 06, 2020 2.020 2.020 2.020 50 +0.00(+0.00%)
May 05, 2020 1.990 2.020 1.990 2.020 1,006 +0.05(+2.54%)
May 04, 2020 2.005 2.035 1.970 1.970 16,874 +0.05(+2.44%)
May 01, 2020 1.930 1.930 1.923 1.923 2,500 -0.01(-0.76%)
Apr 30, 2020 2.040 2.040 1.920 1.938 1,222 -0.11(-5.47%)
Apr 29, 2020 2.050 2.050 2.000 2.050 7,305 +0.01(+0.49%)
Apr 28, 2020 2.009 2.040 2.009 2.040 4,100 -0.03(-1.45%)
Apr 27, 2020 2.070 2.100 2.057 2.070 15,392 -0.01(-0.48%)
Apr 24, 2020 2.080 2.080 2.080 47 +0.00(+0.00%)
Apr 23, 2020 2.010 2.080 1.920 2.080 2,823 +0.23(+12.43%)
Apr 22, 2020 1.880 1.900 1.849 1.850 110,238 +0.11(+6.22%)
Apr 21, 2020 1.730 1.790 1.725 1.742 1,800 -0.01(-0.47%)
Apr 20, 2020 1.683 1.772 1.683 1.750 37,950 +0.09(+5.74%)
Apr 17, 2020 1.650 1.655 1.650 1.655 400 +0.01(+0.30%)
Apr 16, 2020 1.730 1.730 1.650 1.650 10,487 -0.12(-6.78%)
Apr 15, 2020 1.685 1.770 1.685 1.770 1,010 +0.02(+1.14%)
Apr 14, 2020 1.865 1.865 1.750 1.750 10,000 +0.01(+0.58%)
Apr 13, 2020 1.685 1.830 1.685 1.740 6,334 +0.06(+3.57%)
Apr 09, 2020 1.760 1.760 1.680 1.680 30,000 +0.00(+0.12%)
Apr 08, 2020 1.610 1.694 1.610 1.678 1,800 +0.16(+10.26%)
Apr 06, 2020 1.522 1.522 1.522 0 -0.03(-1.69%)
Apr 03, 2020 1.548 1.548 1.548 1.548 300 -0.01(-0.77%)
Apr 02, 2020 1.480 1.560 1.480 1.560 10,100 +0.14(+9.86%)
Apr 01, 2020 1.440 1.440 1.420 1.420 4,000 -0.06(-4.05%)
Mar 31, 2020 1.500 1.500 1.480 1.480 2,590 -0.07(-4.52%)
Mar 30, 2020 1.690 1.690 1.550 1.550 2,000 -0.09(-5.69%)
Mar 27, 2020 1.490 1.650 1.490 1.643 3,200 +0.02(+1.14%)
Mar 26, 2020 1.651 1.652 1.620 1.625 3,944 +0.45(+38.03%)
Mar 25, 2020 1.177 1.177 1.177 1.177 7,652 -0.26(-18.24%)
Mar 24, 2020 1.500 1.540 1.440 1.440 9,250 +0.15(+11.41%)
Mar 23, 2020 1.292 1.292 1.200 1.292 12,652 +0.03(+2.17%)
Mar 20, 2020 1.250 1.265 1.250 1.265 5,300 +0.11(+10.00%)
Mar 19, 2020 1.120 1.150 1.070 1.150 2,700 -0.08(-6.50%)
Mar 18, 2020 1.340 1.340 1.120 1.230 9,395 -0.08(-5.92%)
Mar 17, 2020 1.280 1.307 1.280 1.307 1,400 +0.13(+10.80%)
Mar 16, 2020 1.166 1.214 1.166 1.180 10,955 -0.03(-2.48%)
Mar 13, 2020 1.390 1.390 1.210 1.210 5,000 -0.29(-19.12%)
Mar 12, 2020 1.470 1.514 1.370 1.496 7,100 -0.04(-2.86%)
Mar 11, 2020 1.554 1.595 1.540 1.540 3,500 -0.08(-4.94%)
Mar 10, 2020 1.690 1.690 1.620 1.620 4,850 -0.11(-6.36%)
Mar 09, 2020 1.672 1.730 1.672 1.730 2,017 -0.08(-4.68%)
Mar 06, 2020 1.815 1.815 1.815 1.815 500 -0.01(-0.27%)
Mar 05, 2020 1.800 1.840 1.800 1.820 4,080 +0.02(+1.11%)
Mar 04, 2020 1.800 1.805 1.760 1.800 12,500 +0.08(+4.65%)
Mar 03, 2020 1.720 1.720 1.720 1.720 1,109 +0.02(+1.18%)
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.