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, 2013 0.5920 0.5920 0.5920 0.5920 1,000 -0.03(-4.05%)
May 30, 2013 0.5850 0.6170 0.5850 0.6170 26,680 +0.04(+7.68%)
May 29, 2013 0.5800 0.6113 0.5730 0.5730 136,500 +0.00(+0.53%)
May 28, 2013 0.5930 0.5930 0.5700 0.5700 4,800 -0.01(-1.16%)
May 24, 2013 0.5750 0.5800 0.5750 0.5767 11,000 -0.01(-1.13%)
May 23, 2013 0.5833 0.5833 0.5833 0.5833 1,000 -0.02(-2.78%)
May 21, 2013 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
May 20, 2013 0.5772 0.5990 0.5743 0.5800 13,400 +0.00(+0.26%)
May 17, 2013 0.5900 0.6090 0.5785 0.5785 16,480 +0.00(+0.64%)
May 15, 2013 0.5748 0.5748 0.5748 0 +0.03(+5.62%)
May 13, 2013 0.5790 0.5790 0.5442 0.5442 23,550 -0.03(-5.68%)
May 10, 2013 0.5940 0.5990 0.5769 0.5770 102,500 -0.13(-18.51%)
May 09, 2013 0.6920 0.7133 0.6920 0.7081 8,000 +0.03(+3.83%)
May 08, 2013 0.6820 0.7040 0.6820 0.6820 51,700 +0.01(+1.34%)
May 07, 2013 0.6500 0.6730 0.6500 0.6730 16,000 +0.00(+0.61%)
May 06, 2013 0.6545 0.6689 0.6545 0.6689 6,000 -0.00(-0.31%)
May 03, 2013 0.6780 0.6780 0.6680 0.6710 18,500 +0.03(+5.01%)
May 02, 2013 0.6592 0.6592 0.6390 0.6390 7,500 +0.01(+1.04%)
Apr 30, 2013 0.6324 0.6324 0.6324 0 -0.02(-2.65%)
Apr 29, 2013 0.6450 0.6770 0.6450 0.6496 23,350 +0.00(+0.65%)
Apr 26, 2013 0.6812 0.6910 0.6454 0.6454 12,888 -0.05(-6.60%)
Apr 25, 2013 0.6696 0.6930 0.6696 0.6910 400,400 +0.09(+15.53%)
Apr 24, 2013 0.5890 0.5981 0.5890 0.5981 7,500 +0.03(+4.93%)
Apr 23, 2013 0.5716 0.5896 0.5700 0.5700 24,200 -0.01(-1.79%)
Apr 22, 2013 0.5888 0.5894 0.5712 0.5804 16,100 -0.02(-3.27%)
Apr 19, 2013 0.5900 0.6100 0.5800 0.6000 81,960 +0.04(+7.14%)
Apr 18, 2013 0.5505 0.5610 0.5400 0.5600 42,258 +0.00(+0.00%)
Apr 17, 2013 0.5600 0.5747 0.5600 0.5600 21,100 -0.01(-2.30%)
Apr 16, 2013 0.5947 0.6114 0.5732 0.5732 29,020 +0.00(+0.60%)
Apr 15, 2013 0.6230 0.6230 0.5540 0.5698 169,169 -0.09(-13.09%)
Apr 12, 2013 0.6780 0.6880 0.6450 0.6556 129,325 -0.03(-4.99%)
Apr 11, 2013 0.6970 0.7171 0.6876 0.6900 13,420 -0.04(-5.48%)
Apr 10, 2013 0.7440 0.7440 0.7140 0.7300 18,600 +0.01(+0.83%)
Apr 09, 2013 0.6826 0.7340 0.6826 0.7240 10,100 +0.04(+5.85%)
Apr 08, 2013 0.7190 0.7190 0.6830 0.6840 31,000 -0.03(-3.95%)
Apr 05, 2013 0.6600 0.7197 0.6600 0.7121 21,000 +0.06(+9.55%)
Apr 04, 2013 0.6400 0.6500 0.6300 0.6500 31,625 -0.03(-3.75%)
Apr 03, 2013 0.6936 0.7070 0.6750 0.6753 130,400 -0.07(-8.95%)
Apr 02, 2013 0.7599 0.7700 0.7400 0.7417 28,400 -0.03(-3.95%)
Apr 01, 2013 0.7530 0.7722 0.7414 0.7722 30,721 +0.02(+2.60%)
Mar 28, 2013 0.7797 0.7830 0.7500 0.7526 46,050 -0.07(-8.35%)
Mar 27, 2013 0.8196 0.8212 0.8014 0.8212 14,532 -0.01(-1.37%)
Mar 26, 2013 0.8505 0.8700 0.8325 0.8326 33,128 -0.02(-2.85%)
Mar 25, 2013 0.8700 0.8700 0.8400 0.8570 13,750 -0.01(-0.92%)
Mar 22, 2013 0.8650 0.8860 0.8650 0.8650 31,769 +0.01(+1.41%)
Mar 21, 2013 0.8623 0.8750 0.8530 0.8530 53,850 -0.02(-2.22%)
Mar 20, 2013 0.8908 0.8940 0.8415 0.8724 35,700 -0.01(-0.74%)
Mar 19, 2013 0.9000 0.9000 0.8782 0.8789 21,000 +0.00(+0.45%)
Mar 18, 2013 0.8750 0.8960 0.8750 0.8750 14,700 -0.00(-0.17%)
Mar 15, 2013 0.8560 0.8790 0.8560 0.8765 27,032 +0.05(+5.99%)
Mar 14, 2013 0.8050 0.8368 0.7900 0.8270 107,493 +0.01(+1.60%)
Mar 13, 2013 0.8050 0.8140 0.7930 0.8140 40,950 +0.02(+3.04%)
Mar 12, 2013 0.7950 0.8000 0.7800 0.7900 25,950 +0.01(+0.64%)
Mar 11, 2013 0.8030 0.8030 0.7850 0.7850 31,480 -0.02(-1.88%)
Mar 08, 2013 0.8250 0.8250 0.7930 0.8000 31,134 +0.03(+3.90%)
Mar 07, 2013 0.8020 0.8030 0.7700 0.7700 59,650 -0.02(-2.53%)
Mar 06, 2013 0.7940 0.8000 0.7800 0.7900 95,466 -0.01(-1.62%)
Mar 05, 2013 0.8140 0.8240 0.8030 0.8030 57,895 +0.03(+4.29%)
Mar 04, 2013 0.7775 0.7840 0.7530 0.7700 126,350 -0.00(-0.39%)
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.