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

Centamin Plc (OP: CELTF )

1.558 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, May 30, 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 (%)
Aug 30, 2019 1.730 1.770 1.700 1.770 26,400 -0.01(-0.61%)
Aug 29, 2019 1.781 1.781 1.781 1.781 700 -0.06(-3.46%)
Aug 28, 2019 1.820 1.850 1.820 1.845 2,755 +0.02(+1.08%)
Aug 27, 2019 1.720 1.844 1.720 1.825 3,050 +0.12(+7.35%)
Aug 26, 2019 1.710 1.710 1.700 1.700 8,738 +0.01(+0.89%)
Aug 23, 2019 1.710 1.720 1.668 1.685 13,800 +0.01(+0.60%)
Aug 22, 2019 1.675 1.675 1.675 1.675 1,000 -0.00(-0.30%)
Aug 21, 2019 1.681 1.681 1.680 1.680 10,100 +0.00(+0.00%)
Aug 20, 2019 1.680 1.680 1.680 60 +0.00(+0.00%)
Aug 14, 2019 1.680 1.680 1.680 0 -0.05(-2.61%)
Aug 13, 2019 1.725 1.725 1.725 1.725 23,600 -0.00(-0.12%)
Aug 12, 2019 1.660 1.727 1.660 1.727 10,225 +0.07(+4.04%)
Aug 09, 2019 1.660 1.660 1.660 1.660 200 +0.00(+0.30%)
Aug 08, 2019 1.655 1.655 1.655 1.655 800 -0.07(-4.34%)
Aug 07, 2019 1.680 1.730 1.680 1.730 29,416 +0.07(+4.22%)
Aug 06, 2019 1.656 1.660 1.600 1.660 2,974 +0.06(+3.75%)
Aug 05, 2019 1.600 1.600 1.600 1.600 200 +0.08(+5.26%)
Aug 02, 2019 1.520 1.520 1.520 1.520 500 +0.01(+0.33%)
Aug 01, 2019 1.523 1.523 1.502 1.515 13,250 -0.01(-0.33%)
Jul 31, 2019 1.520 1.560 1.520 1.520 4,750 +0.04(+2.96%)
Jul 30, 2019 1.462 1.476 1.462 1.476 2,100 -0.00(-0.25%)
Jul 29, 2019 1.455 1.490 1.455 1.480 11,000 +0.03(+2.07%)
Jul 26, 2019 1.450 1.450 1.450 1.450 10,000 -0.02(-1.36%)
Jul 24, 2019 1.470 1.470 1.470 0 +0.00(+0.00%)
Jul 23, 2019 1.470 1.470 1.470 1.470 149,000 -0.03(-2.00%)
Jul 22, 2019 1.480 1.500 1.480 1.500 2,000 +0.06(+4.17%)
Jul 19, 2019 1.470 1.500 1.436 1.440 7,500 +0.00(+0.35%)
Jul 18, 2019 1.460 1.465 1.425 1.435 12,700 -0.03(-1.73%)
Jul 17, 2019 1.374 1.460 1.374 1.460 4,700 +0.09(+6.58%)
Jul 16, 2019 1.370 1.370 1.370 74 +0.00(+0.00%)
Jul 12, 2019 1.370 1.370 1.370 0 +0.00(+0.00%)
Jul 10, 2019 1.370 1.370 1.370 0 +0.00(+0.33%)
Jul 08, 2019 1.365 1.365 1.365 0 -0.03(-2.46%)
Jul 05, 2019 1.400 1.400 1.400 1.400 100 -0.02(-1.06%)
Jul 03, 2019 1.415 1.415 1.415 1.415 300 -0.03(-2.28%)
Jul 02, 2019 1.448 1.448 1.448 1.448 150 +0.08(+5.69%)
Jul 01, 2019 1.370 1.370 1.370 1.370 800 -0.10(-6.80%)
Jun 28, 2019 1.470 1.470 1.470 1.470 1,200 +0.00(+0.00%)
Jun 25, 2019 1.470 1.470 1.470 0 -0.01(-0.34%)
Jun 24, 2019 1.460 1.475 1.456 1.475 1,920 +0.02(+1.20%)
Jun 21, 2019 1.435 1.458 1.400 1.458 17,600 +0.05(+3.74%)
Jun 20, 2019 1.405 1.405 1.405 1.405 289 +0.08(+5.96%)
Jun 18, 2019 1.326 1.326 1.326 0 +0.03(+2.00%)
Jun 13, 2019 1.300 1.300 1.300 0 +0.09(+7.44%)
Jun 11, 2019 1.210 1.210 1.210 0 +0.02(+1.68%)
Jun 10, 2019 1.300 1.300 1.190 1.190 2,449 -0.10(-7.84%)
Jun 07, 2019 1.310 1.310 1.290 1.291 6,000 -0.02(-1.44%)
Jun 06, 2019 1.324 1.324 1.296 1.310 11,201 +0.02(+1.39%)
Jun 05, 2019 1.260 1.330 1.260 1.292 16,091 +0.11(+9.49%)
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.