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 (%)
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%)
Mar 01, 2017 2.009 2.070 2.000 2.000 9,189 -0.16(-7.41%)
Feb 28, 2017 2.177 2.220 2.130 2.160 7,560 +0.03(+1.41%)
Feb 27, 2017 2.220 2.220 2.100 2.130 89,531 -0.09(-4.18%)
Feb 24, 2017 2.223 2.223 2.223 2.223 100 -0.06(-2.50%)
Feb 23, 2017 2.240 2.290 2.240 2.280 9,940 +0.06(+2.93%)
Feb 22, 2017 2.200 2.270 2.174 2.215 19,270 -0.00(-0.02%)
Feb 21, 2017 2.214 2.250 2.214 2.216 8,015 +0.02(+0.70%)
Feb 16, 2017 2.200 2.200 2.200 0 -0.05(-2.22%)
Feb 15, 2017 2.250 2.250 2.250 2.250 1,560 +0.07(+3.29%)
Feb 14, 2017 2.210 2.210 2.178 2.178 1,240 -0.03(-1.55%)
Feb 13, 2017 2.210 2.250 2.205 2.212 12,400 +0.00(+0.01%)
Feb 10, 2017 2.196 2.250 2.196 2.212 23,823 +0.04(+1.71%)
Feb 08, 2017 2.175 2.175 2.175 0 -0.04(-1.99%)
Feb 07, 2017 2.210 2.250 2.210 2.219 110,730 -0.00(-0.04%)
Feb 06, 2017 2.120 2.220 2.120 2.220 26,450 +0.09(+4.30%)
Feb 03, 2017 2.160 2.160 2.123 2.128 1,900 +0.05(+2.59%)
Feb 02, 2017 2.028 2.075 2.028 2.075 2,000 +0.07(+3.73%)
Feb 01, 2017 2.010 2.024 1.990 2.000 2,350 +0.05(+2.34%)
Jan 31, 2017 1.920 1.960 1.920 1.954 4,860 +0.10(+5.64%)
Jan 30, 2017 1.910 1.910 1.850 1.850 30,161 +0.07(+3.93%)
Jan 26, 2017 1.780 1.780 1.780 0 -0.06(-3.26%)
Jan 25, 2017 1.840 1.840 1.840 1.840 2,540 -0.09(-4.56%)
Jan 24, 2017 1.910 1.950 1.910 1.928 15,341 +0.09(+4.78%)
Jan 23, 2017 1.841 1.841 1.840 1.840 530 -0.07(-3.66%)
Jan 20, 2017 1.910 1.910 1.910 1.910 2,240 +0.12(+6.70%)
Jan 19, 2017 1.791 1.791 1.790 1.790 2,200 -0.01(-0.56%)
Jan 18, 2017 1.810 1.810 1.800 1.800 5,480 -0.05(-2.49%)
Jan 17, 2017 1.846 1.846 1.846 1.846 6,500 +0.00(+0.08%)
Jan 13, 2017 1.844 1.844 1.844 0 -0.04(-1.89%)
Jan 12, 2017 1.820 1.880 1.820 1.880 8,520 +0.13(+7.43%)
Jan 09, 2017 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 06, 2017 1.700 1.750 1.660 1.750 6,599 -0.04(-2.23%)
Jan 05, 2017 1.730 1.790 1.730 1.790 14,441 +0.07(+4.07%)
Jan 04, 2017 1.719 1.720 1.719 1.720 1,000 -0.03(-1.71%)
Jan 03, 2017 1.690 1.750 1.690 1.750 12,411 +0.05(+2.94%)
Dec 30, 2016 1.700 1.700 1.700 0 -0.05(-2.86%)
Dec 29, 2016 1.660 1.750 1.660 1.750 11,031 +0.10(+6.06%)
Dec 28, 2016 1.600 1.660 1.600 1.650 12,500 +0.13(+8.55%)
Dec 27, 2016 1.520 1.520 1.520 1.520 100 -0.08(-5.00%)
Dec 22, 2016 1.600 1.600 1.600 0 +0.09(+5.96%)
Dec 21, 2016 1.490 1.544 1.490 1.510 11,000 -0.01(-0.66%)
Dec 20, 2016 1.490 1.520 1.480 1.520 7,530 +0.05(+3.66%)
Dec 19, 2016 1.477 1.477 1.460 1.466 2,772 +0.02(+1.13%)
Dec 16, 2016 1.475 1.490 1.450 1.450 10,493 +0.05(+3.57%)
Dec 15, 2016 1.460 1.460 1.388 1.400 11,011 -0.20(-12.50%)
Dec 14, 2016 1.590 1.670 1.590 1.600 14,750 -0.00(-0.04%)
Dec 13, 2016 1.644 1.644 1.590 1.601 2,200 -0.04(-2.63%)
Dec 12, 2016 1.660 1.660 1.620 1.644 6,300 -0.01(-0.72%)
Dec 09, 2016 1.640 1.660 1.640 1.656 2,290 -0.03(-2.02%)
Dec 07, 2016 1.690 1.690 1.690 0 +0.07(+4.32%)
Dec 06, 2016 1.620 1.620 1.620 1.620 870 +0.03(+2.02%)
Dec 05, 2016 1.630 1.630 1.588 1.588 2,100 -0.03(-1.85%)
Dec 02, 2016 1.623 1.623 1.618 1.618 10,000 +0.06(+3.71%)
Dec 01, 2016 1.620 1.620 1.560 1.560 6,900 -0.07(-4.52%)
Nov 30, 2016 1.590 1.634 1.560 1.634 13,525 +0.01(+0.49%)
Nov 29, 2016 1.590 1.626 1.590 1.626 3,903 +0.05(+3.11%)
Nov 25, 2016 1.577 1.577 1.577 0 -0.02(-1.44%)
Nov 23, 2016 1.600 1.600 1.600 0 -0.01(-0.62%)
Nov 22, 2016 1.630 1.643 1.610 1.610 25,900 -0.03(-1.83%)
Nov 21, 2016 1.680 1.680 1.640 1.640 3,500 +0.05(+3.14%)
Nov 18, 2016 1.680 1.680 1.590 1.590 3,900 -0.09(-5.36%)
Nov 17, 2016 1.750 1.760 1.680 1.680 14,290 -0.03(-1.75%)
Nov 16, 2016 1.680 1.710 1.680 1.710 1,124 -0.09(-5.00%)
Nov 15, 2016 1.725 1.800 1.725 1.800 13,360 +0.03(+1.70%)
Nov 14, 2016 1.680 1.840 1.680 1.770 19,158 -0.01(-0.57%)
Nov 11, 2016 1.880 1.880 1.766 1.780 24,000 -0.11(-5.82%)
Nov 10, 2016 2.020 2.020 1.890 1.890 6,128 -0.11(-5.29%)
Nov 09, 2016 2.080 2.080 1.980 1.996 23,690 +0.11(+5.59%)
Nov 08, 2016 1.890 1.890 1.890 1.890 1,570 +0.01(+0.53%)
Nov 07, 2016 1.922 1.940 1.880 1.880 4,026 -0.11(-5.53%)
Nov 04, 2016 1.990 1.990 1.990 1.990 790 -0.07(-3.40%)
Nov 03, 2016 2.010 2.060 2.010 2.060 911 +0.11(+5.45%)
Nov 02, 2016 1.954 1.954 1.954 1.954 100 +0.01(+0.49%)
Nov 01, 2016 1.947 1.947 1.944 1.944 2,100 +0.04(+2.32%)
Oct 26, 2016 1.900 1.900 1.900 0 -0.04(-2.06%)
Oct 25, 2016 1.924 1.940 1.924 1.940 20,000 +0.09(+4.86%)
Oct 24, 2016 1.930 1.930 1.850 1.850 3,586 -0.03(-1.60%)
Oct 21, 2016 1.880 1.880 1.880 1.880 1,900 +0.06(+3.52%)
Oct 20, 2016 1.816 1.816 1.816 1.816 1,000 -0.05(-2.89%)
Oct 19, 2016 1.850 1.921 1.850 1.870 22,360 +0.04(+2.41%)
Oct 18, 2016 1.826 1.826 1.826 1.826 200 +0.05(+2.82%)
Oct 14, 2016 1.776 1.776 1.776 0 -0.08(-4.50%)
Oct 13, 2016 1.848 1.860 1.848 1.860 10,000 +0.04(+2.18%)
Oct 12, 2016 1.820 1.820 1.820 1.820 200 +0.01(+0.49%)
Oct 11, 2016 1.810 1.813 1.770 1.811 11,000 -0.16(-7.97%)
Oct 10, 2016 2.000 2.000 1.968 1.968 510 +0.05(+2.50%)
Oct 07, 2016 1.910 1.940 1.902 1.920 20,599 +0.09(+4.88%)
Oct 06, 2016 1.831 1.831 1.831 1.831 100 +0.01(+0.58%)
Oct 04, 2016 1.820 1.820 1.820 0 -0.11(-5.70%)
Oct 03, 2016 1.930 1.930 1.930 1.930 200 -0.03(-1.48%)
Sep 30, 2016 1.959 1.959 1.959 1.959 400 +0.00(+0.06%)
Sep 29, 2016 1.958 1.958 1.958 1.958 0 +0.00(+0.00%)
Sep 28, 2016 1.958 1.958 1.958 1.958 0 +0.00(+0.00%)
Sep 27, 2016 1.958 1.958 1.958 1.958 0 +0.00(+0.00%)
Sep 26, 2016 1.930 1.960 1.928 1.958 27,515 +0.06(+3.05%)
Sep 23, 2016 1.903 1.903 1.900 1.900 305 -0.04(-2.06%)
Sep 22, 2016 1.938 1.967 1.938 1.940 5,600 +0.07(+3.74%)
Sep 21, 2016 1.874 1.874 1.870 1.870 2,600 +0.00(+0.00%)
Sep 20, 2016 1.833 1.870 1.820 1.870 15,910 -0.02(-1.06%)
Sep 19, 2016 1.890 1.890 1.890 1.890 3,092 +0.14(+8.00%)
Sep 16, 2016 1.795 1.810 1.750 1.750 22,204 -0.13(-6.92%)
Sep 14, 2016 1.880 1.880 1.880 0 +0.00(+0.01%)
Sep 13, 2016 1.910 1.910 1.880 1.880 25,100 -0.15(-7.39%)
Sep 12, 2016 1.960 2.030 1.917 2.030 8,194 +0.05(+2.55%)
Sep 09, 2016 1.995 1.995 1.980 1.980 1,887 -0.08(-3.90%)
Sep 08, 2016 2.100 2.130 2.060 2.060 50,804 -0.03(-1.44%)
Sep 07, 2016 2.140 2.146 2.087 2.090 34,100 -0.07(-3.24%)
Sep 06, 2016 2.040 2.170 2.040 2.160 26,509 +0.08(+3.85%)
Sep 02, 2016 2.080 2.080 2.080 0 +0.06(+2.97%)
Sep 01, 2016 1.950 2.020 1.950 2.020 38,495 +0.10(+5.21%)
Aug 31, 2016 1.990 1.990 1.920 1.920 8,791 -0.08(-4.00%)
Aug 30, 2016 2.030 2.030 2.000 2.000 11,110 -0.18(-8.26%)
Aug 29, 2016 2.216 2.240 2.139 2.180 3,725 -0.04(-1.80%)
Aug 26, 2016 2.180 2.250 2.140 2.220 92,266 +0.08(+3.74%)
Aug 25, 2016 2.150 2.170 2.140 2.140 17,221 +0.03(+1.26%)
Aug 24, 2016 2.171 2.173 2.110 2.113 102,097 -0.10(-4.60%)
Aug 23, 2016 2.245 2.245 2.215 2.215 1,850 -0.04(-1.71%)
Aug 22, 2016 2.232 2.254 2.230 2.254 1,351 -0.08(-3.51%)
Aug 19, 2016 2.319 2.336 2.319 2.336 1,700 -0.04(-1.59%)
Aug 18, 2016 2.386 2.387 2.373 2.373 4,700 +0.01(+0.56%)
Aug 17, 2016 2.340 2.380 1.994 2.360 75,650 +0.04(+1.92%)
Aug 16, 2016 2.300 2.330 2.272 2.316 100,908 +0.02(+0.67%)
Aug 15, 2016 2.320 2.320 2.285 2.300 12,401 +0.06(+2.68%)
Aug 12, 2016 2.340 2.340 2.240 2.240 11,492 -0.03(-1.32%)
Aug 11, 2016 2.270 2.340 2.270 2.270 44,926 +0.02(+0.96%)
Aug 10, 2016 2.280 2.280 2.248 2.248 1,726 +0.00(+0.14%)
Aug 09, 2016 2.220 2.260 2.220 2.245 9,326 +0.07(+2.99%)
Aug 08, 2016 2.183 2.196 2.180 2.180 1,175 +0.01(+0.46%)
Aug 05, 2016 2.120 2.170 2.120 2.170 15,557 -0.07(-3.13%)
Aug 04, 2016 2.225 2.240 2.207 2.240 9,550 -0.01(-0.44%)
Aug 03, 2016 2.250 2.250 2.250 2.250 35,100 +0.02(+0.90%)
Aug 02, 2016 2.230 2.270 2.227 2.230 21,660 +0.03(+1.36%)
Aug 01, 2016 2.180 2.200 2.180 2.200 10,845 -0.02(-0.90%)
Jul 29, 2016 2.150 2.230 2.150 2.220 20,227 +0.07(+3.26%)
Jul 28, 2016 2.150 2.150 2.107 2.150 53,697 +0.10(+4.88%)
Jul 27, 2016 2.030 2.050 2.016 2.050 10,412 -0.01(-0.51%)
Jul 26, 2016 2.006 2.061 2.006 2.061 975 +0.12(+6.21%)
Jul 25, 2016 2.000 2.005 1.940 1.940 5,485 -0.15(-7.18%)
Jul 22, 2016 2.072 2.090 2.072 2.090 6,000 +0.10(+5.03%)
Jul 21, 2016 1.990 1.990 1.990 1.990 1,000 -0.07(-3.59%)
Jul 20, 2016 2.064 2.064 2.064 2.064 800 -0.01(-0.29%)
Jul 18, 2016 2.070 2.070 2.070 0 -0.03(-1.29%)
Jul 15, 2016 2.101 2.101 2.097 2.097 2,300 -0.02(-1.09%)
Jul 14, 2016 2.148 2.160 2.110 2.120 13,200 -0.05(-2.30%)
Jul 13, 2016 2.175 2.175 2.130 2.170 15,239 +0.05(+2.14%)
Jul 12, 2016 2.079 2.125 2.079 2.125 5,425 -0.04(-1.64%)
Jul 11, 2016 2.145 2.190 2.130 2.160 81,480 +0.05(+2.30%)
Jul 08, 2016 2.080 2.111 2.080 2.111 6,500 +0.06(+3.10%)
Jul 07, 2016 2.081 2.081 2.041 2.048 18,650 +0.14(+7.39%)
Jul 05, 2016 1.901 1.907 1.901 1.907 15,200 +0.11(+5.95%)
Jul 01, 2016 1.800 1.800 1.800 0 +0.05(+2.86%)
Jun 30, 2016 1.751 1.751 1.730 1.750 4,550 +0.05(+2.94%)
Jun 29, 2016 1.687 1.750 1.687 1.700 16,060 +0.05(+3.03%)
Jun 28, 2016 1.670 1.670 1.650 1.650 12,000 -0.05(-2.94%)
Jun 27, 2016 1.694 1.731 1.694 1.700 17,355 +0.12(+7.59%)
Jun 24, 2016 1.670 1.680 1.580 1.580 41,500 -0.04(-2.23%)
Jun 23, 2016 1.617 1.617 1.616 1.616 3,000 +0.09(+5.62%)
Jun 21, 2016 1.530 1.530 1.530 0 -0.05(-3.16%)
Jun 20, 2016 1.580 1.580 1.580 1.580 12,000 +0.01(+0.54%)
Jun 17, 2016 1.620 1.620 1.571 1.571 10,400 -0.05(-2.99%)
Jun 16, 2016 1.605 1.620 1.605 1.620 5,200 +0.04(+2.53%)
Jun 15, 2016 1.540 1.580 1.540 1.580 43,400 +0.06(+3.95%)
Jun 14, 2016 1.520 1.520 1.520 1.520 2,800 -0.07(-4.64%)
Jun 13, 2016 1.626 1.626 1.590 1.594 19,100 -0.02(-0.98%)
Jun 10, 2016 1.610 1.610 1.610 1.610 2,300 -0.03(-1.84%)
Jun 09, 2016 1.647 1.647 1.623 1.640 62,600 +0.01(+0.61%)
Jun 08, 2016 1.630 1.630 1.630 1.630 1,500 +0.09(+5.92%)
Jun 06, 2016 1.539 1.539 1.539 0 +0.02(+1.24%)
Jun 03, 2016 1.518 1.523 1.518 1.520 12,675 +0.06(+3.90%)
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.