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, 2012 1.030 1.030 1.020 1.020 7,200 +0.04(+4.08%)
May 30, 2012 0.9840 0.9840 0.9800 0.9800 20,000 +0.03(+3.27%)
May 29, 2012 0.9610 0.9840 0.9490 0.9490 5,500 -0.02(-1.76%)
May 25, 2012 0.9830 1.000 0.9637 0.9660 11,500 -0.08(-8.00%)
May 24, 2012 1.032 1.050 1.010 1.050 12,200 +0.05(+5.00%)
May 23, 2012 1.000 1.000 1.000 1.000 1,000 -0.10(-8.93%)
May 22, 2012 1.017 1.100 1.017 1.098 5,200 +0.11(+11.59%)
May 18, 2012 0.9840 0.9840 0.9840 0 -0.01(-1.30%)
May 17, 2012 0.9700 0.9970 0.9661 0.9970 32,200 +0.01(+0.50%)
May 16, 2012 0.9860 1.000 0.9760 0.9920 42,100 -0.01(-0.80%)
May 15, 2012 1.015 1.015 1.000 1.000 67,600 -0.06(-5.66%)
May 11, 2012 1.060 1.060 1.060 0 +0.01(+0.95%)
May 10, 2012 1.050 1.050 1.050 1.050 700 +0.05(+5.00%)
May 09, 2012 0.9620 1.010 0.9620 1.000 12,750 -0.01(-0.99%)
May 08, 2012 1.010 1.010 0.9800 1.010 14,700 -0.10(-9.01%)
May 07, 2012 1.040 1.120 1.040 1.110 8,125 +0.07(+6.73%)
May 04, 2012 1.040 1.040 1.040 1.040 4,300 -0.03(-2.80%)
May 03, 2012 1.100 1.100 1.070 1.070 11,700 -0.01(-1.38%)
May 02, 2012 1.087 1.087 1.080 1.085 1,600 -0.03(-2.69%)
May 01, 2012 1.100 1.120 1.100 1.115 11,900 +0.02(+2.29%)
Apr 30, 2012 1.120 1.120 1.090 1.090 12,700 -0.00(-0.09%)
Apr 27, 2012 1.070 1.130 1.060 1.091 3,200 +0.04(+4.25%)
Apr 26, 2012 1.046 1.046 1.046 1.046 1,000 +0.01(+0.62%)
Apr 25, 2012 1.060 1.060 1.040 1.040 800 +0.04(+4.00%)
Apr 23, 2012 1.000 1.000 1.000 0 -0.01(-0.99%)
Apr 20, 2012 1.010 1.010 1.010 1.010 2,000 -0.03(-2.88%)
Apr 19, 2012 1.050 1.050 1.040 1.040 1,100 -0.03(-2.80%)
Apr 18, 2012 1.020 1.070 1.020 1.070 43,650 +0.04(+3.88%)
Apr 17, 2012 1.000 1.030 1.000 1.030 7,500 +0.04(+4.04%)
Apr 16, 2012 0.9960 0.9980 0.9900 0.9900 5,040 -0.05(-4.81%)
Apr 13, 2012 1.100 1.100 1.040 1.040 17,700 -0.04(-3.70%)
Apr 12, 2012 1.080 1.080 1.080 1.080 14,850 +0.05(+4.65%)
Apr 10, 2012 1.032 1.032 1.032 0 +0.01(+1.18%)
Apr 09, 2012 1.020 1.020 1.020 1.020 10,250 +0.01(+0.99%)
Apr 05, 2012 1.000 1.030 1.000 1.010 15,700 -0.01(-1.46%)
Apr 04, 2012 1.015 1.040 1.000 1.025 16,660 -0.10(-9.29%)
Apr 03, 2012 1.119 1.130 1.119 1.130 7,000 +0.01(+0.89%)
Apr 02, 2012 1.093 1.120 1.093 1.120 4,500 +0.02(+1.82%)
Mar 29, 2012 1.100 1.100 1.100 1.100 0 -0.02(-1.79%)
Mar 28, 2012 1.140 1.140 1.120 1.120 25,500 -0.07(-5.88%)
Mar 26, 2012 1.190 1.190 1.190 0 +0.02(+1.71%)
Mar 23, 2012 1.171 1.171 1.170 1.170 5,000 -0.01(-0.85%)
Mar 22, 2012 1.160 1.200 1.160 1.180 25,800 -0.06(-4.84%)
Mar 21, 2012 1.230 1.240 1.230 1.240 2,110 -0.01(-0.80%)
Mar 20, 2012 1.260 1.260 1.250 1.250 7,600 +0.01(+0.81%)
Mar 19, 2012 1.250 1.280 1.240 1.240 2,960 -0.00(-0.16%)
Mar 16, 2012 1.240 1.242 1.240 1.242 5,500 +0.02(+1.80%)
Mar 15, 2012 1.240 1.240 1.220 1.220 23,700 -0.05(-3.94%)
Mar 14, 2012 1.330 1.330 1.270 1.270 1,275 -0.06(-4.51%)
Mar 13, 2012 1.330 1.330 1.300 1.330 10,400 -0.04(-2.92%)
Mar 12, 2012 1.299 1.370 1.280 1.370 12,753 +0.10(+7.87%)
Mar 09, 2012 1.260 1.280 1.260 1.270 29,100 -0.07(-5.22%)
Mar 08, 2012 1.318 1.340 1.310 1.340 21,200 +0.07(+5.51%)
Mar 07, 2012 1.270 1.270 1.270 1.270 1,000 +0.01(+1.03%)
Mar 06, 2012 1.250 1.260 1.247 1.257 14,000 -0.08(-6.19%)
Mar 05, 2012 1.390 1.390 1.340 1.340 3,112 -0.06(-4.29%)
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.