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

Centamin Plc (TSX: CEE )

2.080 -0.050 (-2.35%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 31, 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, 2019 1.490 1.540 1.490 1.540 4,700 +0.08(+5.48%)
May 30, 2019 1.450 1.460 1.440 1.460 4,200 +0.01(+0.69%)
May 29, 2019 1.440 1.450 1.440 1.450 1,700 -0.02(-1.36%)
May 28, 2019 1.510 1.510 1.470 1.470 9,259 -0.02(-1.34%)
May 24, 2019 1.490 1.490 1.490 0 -0.03(-1.97%)
May 22, 2019 1.520 1.520 1.520 0 -0.06(-3.80%)
May 21, 2019 1.550 1.580 1.550 1.580 3,400 +0.03(+1.94%)
May 17, 2019 1.550 1.550 1.550 0 +0.02(+1.31%)
May 16, 2019 1.540 1.540 1.520 1.530 41,500 -0.01(-0.65%)
May 15, 2019 1.550 1.550 1.540 1.540 23,900 -0.05(-3.14%)
May 14, 2019 1.580 1.590 1.580 1.590 4,802 +0.05(+3.25%)
May 13, 2019 1.550 1.550 1.530 1.540 4,700 -0.04(-2.53%)
May 10, 2019 1.580 1.580 1.580 1.580 100 -0.01(-0.63%)
May 09, 2019 1.560 1.590 1.560 1.590 18,900 -0.02(-1.24%)
May 08, 2019 1.610 1.630 1.600 1.610 4,550 +0.00(+0.00%)
May 07, 2019 1.610 1.610 1.610 1.610 900 +0.00(+0.00%)
May 06, 2019 1.610 1.610 1.610 1.610 900 -0.03(-1.83%)
May 03, 2019 1.580 1.640 1.580 1.640 40,159 +0.07(+4.46%)
May 02, 2019 1.570 1.580 1.560 1.570 6,400 +0.01(+0.64%)
May 01, 2019 1.570 1.570 1.560 1.560 5,000 +0.00(+0.00%)
Apr 30, 2019 1.560 1.560 1.550 1.560 3,400 +0.01(+0.65%)
Apr 29, 2019 1.560 1.570 1.550 1.550 5,800 -0.02(-1.27%)
Apr 26, 2019 1.580 1.590 1.570 1.570 11,230 +0.01(+0.64%)
Apr 25, 2019 1.570 1.580 1.560 1.560 16,908 +0.03(+1.96%)
Apr 24, 2019 1.540 1.570 1.520 1.530 30,945 +0.13(+9.29%)
Apr 23, 2019 1.410 1.410 1.390 1.400 10,900 -0.05(-3.45%)
Apr 22, 2019 1.460 1.460 1.450 1.450 7,300 -0.02(-1.36%)
Apr 18, 2019 1.470 1.470 1.470 0 +0.02(+1.38%)
Apr 17, 2019 1.460 1.460 1.430 1.450 22,379 -0.03(-2.03%)
Apr 16, 2019 1.480 1.480 1.460 1.480 21,670 -0.06(-3.90%)
Apr 15, 2019 1.520 1.550 1.510 1.540 15,052 +0.01(+0.65%)
Apr 12, 2019 1.520 1.540 1.510 1.530 9,700 +0.00(+0.00%)
Apr 11, 2019 1.550 1.550 1.530 1.530 2,200 -0.01(-0.65%)
Apr 10, 2019 1.560 1.560 1.530 1.540 8,750 +0.00(+0.00%)
Apr 09, 2019 1.560 1.560 1.540 1.540 5,200 -0.02(-1.28%)
Apr 08, 2019 1.560 1.560 1.550 1.560 6,209 +0.00(+0.00%)
Apr 05, 2019 1.560 1.580 1.550 1.560 5,800 -0.02(-1.27%)
Apr 04, 2019 1.550 1.580 1.550 1.580 13,005 +0.00(+0.00%)
Apr 03, 2019 1.550 1.580 1.540 1.580 20,800 +0.03(+1.94%)
Apr 02, 2019 1.540 1.580 1.540 1.550 17,000 +0.00(+0.00%)
Apr 01, 2019 1.570 1.570 1.550 1.550 8,000 -0.01(-0.64%)
Mar 29, 2019 1.580 1.580 1.560 1.560 18,100 -0.03(-1.89%)
Mar 28, 2019 1.610 1.610 1.570 1.590 18,094 -0.03(-1.85%)
Mar 27, 2019 1.630 1.630 1.620 1.620 18,619 -0.01(-0.61%)
Mar 26, 2019 1.650 1.650 1.630 1.630 9,020 +0.02(+1.24%)
Mar 25, 2019 1.620 1.650 1.610 1.610 5,257 -0.02(-1.23%)
Mar 22, 2019 1.600 1.640 1.600 1.630 72,600 +0.04(+2.52%)
Mar 21, 2019 1.620 1.630 1.590 1.590 25,700 -0.01(-0.63%)
Mar 20, 2019 1.590 1.630 1.590 1.600 8,300 +0.01(+0.63%)
Mar 19, 2019 1.600 1.610 1.580 1.590 5,731 -0.02(-1.24%)
Mar 18, 2019 1.610 1.620 1.600 1.610 21,340 +0.01(+0.63%)
Mar 15, 2019 1.620 1.630 1.600 1.600 2,118 -0.03(-1.84%)
Mar 14, 2019 1.640 1.640 1.620 1.630 17,000 +0.00(+0.00%)
Mar 13, 2019 1.680 1.680 1.600 1.630 27,700 +0.00(+0.00%)
Mar 12, 2019 1.660 1.670 1.630 1.630 16,575 -0.01(-0.61%)
Mar 11, 2019 1.660 1.660 1.620 1.640 33,100 -0.04(-2.38%)
Mar 08, 2019 1.670 1.730 1.660 1.680 20,850 +0.01(+0.60%)
Mar 07, 2019 1.670 1.700 1.630 1.670 28,440 +0.02(+1.21%)
Mar 06, 2019 1.640 1.680 1.640 1.650 20,800 +0.04(+2.48%)
Mar 05, 2019 1.600 1.650 1.580 1.610 18,086 +0.01(+0.63%)
Mar 04, 2019 1.590 1.600 1.560 1.600 21,800 -0.02(-1.23%)
Mar 01, 2019 1.600 1.680 1.580 1.620 23,900 +0.02(+1.25%)
Feb 28, 2019 1.620 1.640 1.560 1.600 32,800 -0.05(-3.03%)
Feb 27, 2019 1.630 1.670 1.610 1.650 87,365 -0.06(-3.51%)
Feb 26, 2019 1.710 1.710 1.670 1.710 110,807 -0.01(-0.58%)
Feb 25, 2019 1.850 1.850 1.630 1.720 299,296 -0.55(-24.23%)
Feb 22, 2019 2.310 2.320 2.270 2.270 9,900 -0.04(-1.73%)
Feb 21, 2019 2.300 2.340 2.300 2.310 12,020 -0.02(-0.86%)
Feb 20, 2019 2.290 2.330 2.290 2.330 33,045 +0.14(+6.39%)
Feb 19, 2019 2.170 2.210 2.170 2.190 30,310 +0.13(+6.31%)
Feb 15, 2019 2.060 2.060 2.060 0 +0.04(+1.98%)
Feb 14, 2019 2.020 2.030 2.020 2.020 9,700 +0.02(+1.00%)
Feb 13, 2019 2.020 2.020 2.000 2.000 4,100 -0.01(-0.50%)
Feb 12, 2019 2.010 2.010 2.000 2.010 3,600 +0.01(+0.50%)
Feb 11, 2019 2.010 2.020 2.000 2.000 11,280 +0.01(+0.50%)
Feb 08, 2019 2.000 2.000 1.990 1.990 1,600 -0.04(-1.97%)
Feb 06, 2019 2.030 2.030 2.030 0 +0.03(+1.50%)
Feb 05, 2019 2.010 2.010 2.000 2.000 3,900 +0.00(+0.00%)
Feb 04, 2019 2.010 2.030 1.990 2.000 7,858 -0.03(-1.48%)
Feb 01, 2019 2.010 2.030 2.010 2.030 9,900 -0.01(-0.49%)
Jan 31, 2019 2.010 2.040 2.010 2.040 2,450 +0.02(+0.99%)
Jan 30, 2019 2.020 2.020 2.020 2.020 150 +0.02(+1.00%)
Jan 29, 2019 2.030 2.040 2.000 2.000 7,550 -0.03(-1.48%)
Jan 28, 2019 2.040 2.050 2.000 2.030 5,176 +0.02(+1.00%)
Jan 25, 2019 2.010 2.030 2.010 2.010 21,070 +0.01(+0.50%)
Jan 24, 2019 1.990 2.000 1.990 2.000 1,500 +0.00(+0.00%)
Jan 23, 2019 1.980 2.000 1.980 2.000 8,200 +0.05(+2.56%)
Jan 22, 2019 1.970 1.980 1.950 1.950 4,200 +0.00(+0.00%)
Jan 21, 2019 1.910 1.950 1.910 1.950 3,600 -0.03(-1.52%)
Jan 18, 2019 1.980 1.980 1.970 1.980 3,250 -0.02(-1.00%)
Jan 17, 2019 2.020 2.030 2.000 2.000 15,400 +0.00(+0.00%)
Jan 16, 2019 2.000 2.030 1.980 2.000 6,800 +0.07(+3.63%)
Jan 15, 2019 2.040 2.040 1.930 1.930 1,200 -0.12(-5.85%)
Jan 14, 2019 2.060 2.070 2.050 2.050 10,645 +0.01(+0.49%)
Jan 11, 2019 2.050 2.050 2.040 2.040 300 +0.03(+1.49%)
Jan 10, 2019 1.970 2.020 1.970 2.010 800 +0.06(+3.08%)
Jan 09, 2019 1.950 1.950 1.950 1.950 100 -0.01(-0.51%)
Jan 08, 2019 2.020 2.020 1.950 1.960 1,580 -0.06(-2.97%)
Jan 07, 2019 2.070 2.080 2.020 2.020 16,030 -0.05(-2.42%)
Jan 04, 2019 2.080 2.090 2.060 2.070 8,850 -0.01(-0.48%)
Jan 03, 2019 2.050 2.080 2.050 2.080 5,956 +0.11(+5.58%)
Jan 02, 2019 1.950 1.970 1.930 1.970 2,457 +0.04(+2.07%)
Dec 31, 2018 1.930 1.930 1.930 0 +0.06(+3.21%)
Dec 28, 2018 1.870 1.880 1.860 1.870 9,050 -0.01(-0.53%)
Dec 27, 2018 1.870 1.880 1.830 1.880 4,080 +0.00(+0.00%)
Dec 24, 2018 1.880 1.880 1.880 0 +0.06(+3.30%)
Dec 21, 2018 1.880 1.890 1.820 1.820 18,229 -0.05(-2.67%)
Dec 20, 2018 1.870 1.900 1.700 1.870 50,150 +0.03(+1.63%)
Dec 19, 2018 1.900 1.920 1.840 1.840 11,750 -0.01(-0.54%)
Dec 18, 2018 1.860 1.890 1.850 1.850 14,250 +0.03(+1.65%)
Dec 17, 2018 1.850 1.850 1.780 1.820 6,800 +0.03(+1.68%)
Dec 14, 2018 1.790 1.790 1.790 1.790 14,125 +0.01(+0.56%)
Dec 13, 2018 1.790 1.810 1.720 1.780 17,150 +0.07(+4.09%)
Dec 12, 2018 1.720 1.720 1.710 1.710 1,200 -0.01(-0.58%)
Dec 11, 2018 1.720 1.720 1.720 1.720 100 +0.00(+0.00%)
Dec 10, 2018 1.720 1.730 1.720 1.720 11,650 +0.05(+2.99%)
Dec 07, 2018 1.700 1.700 1.660 1.670 4,100 -0.06(-3.47%)
Dec 06, 2018 1.700 1.730 1.690 1.730 4,600 +0.04(+2.37%)
Dec 05, 2018 1.700 1.710 1.690 1.690 1,100 -0.02(-1.17%)
Dec 04, 2018 1.710 1.720 1.690 1.710 1,300 -0.01(-0.58%)
Dec 03, 2018 1.760 1.760 1.720 1.720 3,895 -0.04(-2.27%)
Nov 30, 2018 1.780 1.790 1.730 1.760 1,600 -0.01(-0.56%)
Nov 29, 2018 1.730 1.770 1.720 1.770 1,300 +0.14(+8.59%)
Nov 28, 2018 1.710 1.750 1.630 1.630 5,800 -0.11(-6.32%)
Nov 27, 2018 1.770 1.770 1.740 1.740 1,600 -0.03(-1.69%)
Nov 26, 2018 1.790 1.790 1.770 1.770 1,700 -0.01(-0.56%)
Nov 23, 2018 1.790 1.800 1.780 1.780 419 -0.05(-2.73%)
Nov 22, 2018 1.860 1.860 1.820 1.830 3,100 +0.00(+0.00%)
Nov 21, 2018 1.740 1.840 1.740 1.830 20,600 +0.04(+2.23%)
Nov 20, 2018 1.800 1.820 1.790 1.790 26,370 +0.06(+3.47%)
Nov 19, 2018 1.770 1.770 1.730 1.730 1,400 +0.01(+0.58%)
Nov 16, 2018 1.740 1.740 1.720 1.720 12,800 +0.08(+4.88%)
Nov 15, 2018 1.640 1.660 1.640 1.640 42,800 +0.01(+0.61%)
Nov 14, 2018 1.620 1.630 1.610 1.630 7,600 +0.03(+1.87%)
Nov 13, 2018 1.620 1.630 1.600 1.600 2,950 +0.01(+0.63%)
Nov 12, 2018 1.600 1.610 1.590 1.590 1,720 -0.07(-4.22%)
Nov 09, 2018 1.660 1.660 1.660 1.660 2,100 -0.01(-0.60%)
Nov 08, 2018 1.680 1.680 1.670 1.670 50,200 +0.03(+1.83%)
Nov 07, 2018 1.630 1.660 1.620 1.640 6,000 +0.05(+3.14%)
Nov 06, 2018 1.600 1.610 1.580 1.590 10,200 -0.06(-3.64%)
Nov 05, 2018 1.660 1.660 1.630 1.650 19,900 -0.03(-1.79%)
Nov 02, 2018 1.690 1.700 1.660 1.680 15,100 +0.01(+0.60%)
Nov 01, 2018 1.650 1.670 1.640 1.670 58,200 +0.02(+1.21%)
Oct 30, 2018 1.650 1.650 1.650 0 +0.00(+0.00%)
Oct 29, 2018 1.720 1.720 1.650 1.650 20,700 -0.06(-3.51%)
Oct 26, 2018 1.720 1.720 1.690 1.710 4,500 +0.00(+0.00%)
Oct 25, 2018 1.710 1.710 1.710 1.710 400 -0.01(-0.58%)
Oct 24, 2018 1.780 1.780 1.720 1.720 4,420 -0.06(-3.37%)
Oct 23, 2018 1.780 1.780 1.750 1.780 9,048 +0.03(+1.71%)
Oct 22, 2018 1.750 1.750 1.750 1.750 7,148 -0.03(-1.69%)
Oct 19, 2018 1.760 1.780 1.760 1.780 4,100 +0.00(+0.00%)
Oct 18, 2018 1.750 1.780 1.750 1.780 2,804 -0.02(-1.11%)
Oct 17, 2018 1.790 1.800 1.790 1.800 19,859 -0.02(-1.10%)
Oct 16, 2018 1.800 1.820 1.780 1.820 5,299 +0.05(+2.82%)
Oct 15, 2018 1.750 1.780 1.700 1.770 10,263 +0.11(+6.63%)
Oct 12, 2018 1.750 1.750 1.660 1.660 16,850 -0.05(-2.92%)
Oct 11, 2018 1.690 1.710 1.690 1.710 4,400 +0.05(+3.01%)
Oct 10, 2018 1.610 1.660 1.590 1.660 3,461 +0.05(+3.11%)
Oct 09, 2018 1.570 1.610 1.570 1.610 20,075 -0.01(-0.62%)
Oct 05, 2018 1.620 1.620 1.620 0 -0.21(-11.48%)
Oct 03, 2018 1.830 1.830 1.830 0 +0.09(+5.17%)
Oct 02, 2018 1.760 1.770 1.730 1.740 13,400 +0.02(+1.16%)
Oct 01, 2018 1.750 1.750 1.710 1.720 6,021 -0.08(-4.44%)
Sep 28, 2018 1.780 1.800 1.780 1.800 344 +0.02(+1.12%)
Sep 27, 2018 1.780 1.780 1.780 1.780 100 -0.03(-1.66%)
Sep 26, 2018 1.810 1.820 1.800 1.810 800 -0.07(-3.72%)
Sep 25, 2018 1.830 1.890 1.830 1.880 7,800 +0.10(+5.62%)
Sep 24, 2018 1.770 1.780 1.760 1.780 3,300 +0.01(+0.56%)
Sep 21, 2018 1.750 1.770 1.750 1.770 1,659 +0.04(+2.31%)
Sep 20, 2018 1.690 1.730 1.690 1.730 22,750 +0.10(+6.13%)
Sep 19, 2018 1.620 1.650 1.620 1.630 33,200 +0.01(+0.62%)
Sep 18, 2018 1.620 1.620 1.620 1.620 100 -0.01(-0.61%)
Sep 17, 2018 1.630 1.630 1.630 1.630 3,700 +0.02(+1.24%)
Sep 14, 2018 1.620 1.620 1.610 1.610 3,406 -0.01(-0.62%)
Sep 13, 2018 1.600 1.630 1.570 1.620 15,819 +0.08(+5.19%)
Sep 12, 2018 1.530 1.540 1.510 1.540 10,499 +0.04(+2.67%)
Sep 11, 2018 1.460 1.500 1.400 1.500 44,489 -0.10(-6.25%)
Sep 10, 2018 1.500 1.600 1.500 1.600 11,900 +0.06(+3.90%)
Sep 07, 2018 1.540 1.560 1.540 1.540 12,079 -0.07(-4.35%)
Sep 06, 2018 1.600 1.620 1.590 1.610 35,079 -0.04(-2.42%)
Sep 05, 2018 1.600 1.680 1.570 1.650 18,400 -0.03(-1.79%)
Sep 04, 2018 1.670 1.680 1.650 1.680 15,540 -0.07(-4.00%)
Aug 31, 2018 1.750 1.750 1.750 0 +0.02(+1.16%)
Aug 30, 2018 1.740 1.740 1.730 1.730 700 -0.05(-2.81%)
Aug 28, 2018 1.780 1.780 1.780 0 -0.02(-1.11%)
Aug 27, 2018 1.810 1.810 1.800 1.800 5,800 +0.02(+1.12%)
Aug 24, 2018 1.750 1.780 1.750 1.780 1,900 +0.03(+1.71%)
Aug 23, 2018 1.730 1.750 1.730 1.750 700 +0.01(+0.57%)
Aug 21, 2018 1.740 1.740 1.740 0 +0.00(+0.00%)
Aug 20, 2018 1.730 1.750 1.660 1.740 40,879 -0.01(-0.57%)
Aug 17, 2018 1.750 1.750 1.750 1.750 600 +0.01(+0.57%)
Aug 16, 2018 1.760 1.770 1.740 1.740 2,400 +0.02(+1.16%)
Aug 15, 2018 1.790 1.790 1.720 1.720 5,400 -0.12(-6.52%)
Aug 14, 2018 1.870 1.870 1.790 1.840 22,190 -0.06(-3.16%)
Aug 10, 2018 1.900 1.900 1.900 0 +0.02(+1.06%)
Aug 09, 2018 1.920 1.920 1.880 1.880 34,500 -0.01(-0.53%)
Aug 08, 2018 1.880 1.890 1.870 1.890 14,014 -0.01(-0.53%)
Aug 07, 2018 1.900 1.940 1.900 1.900 7,300 -0.07(-3.55%)
Aug 03, 2018 1.970 1.970 1.970 0 +0.00(+0.00%)
Aug 02, 2018 1.950 1.970 1.950 1.970 600 +0.04(+2.07%)
Aug 01, 2018 1.960 1.960 1.930 1.930 6,200 +0.00(+0.00%)
Jul 31, 2018 75 +0.00(+0.00%)
Jul 30, 2018 1.980 1.980 1.980 1.980 123 -0.02(-1.00%)
Jul 27, 2018 2.020 2.040 2.000 2.000 5,600 -0.10(-4.76%)
Jul 25, 2018 2.100 2.100 2.100 0 +0.02(+0.96%)
Jul 24, 2018 2.130 2.140 2.060 2.080 19,200 +0.00(+0.00%)
Jul 23, 2018 2.030 2.080 2.030 2.080 2,100 -0.02(-0.95%)
Jul 20, 2018 2.100 2.100 2.100 2.100 10,100 +0.06(+2.94%)
Jul 18, 2018 2.040 2.040 2.040 0 +0.00(+0.00%)
Jul 17, 2018 2.010 2.040 2.010 2.040 3,700 +0.09(+4.62%)
Jul 16, 2018 1.990 1.990 1.950 1.950 1,400 -0.06(-2.99%)
Jul 13, 2018 2.010 2.010 2.010 2.010 740 +0.04(+2.03%)
Jul 12, 2018 1.970 1.990 1.970 1.970 2,000 -0.02(-1.01%)
Jul 11, 2018 1.980 2.000 1.980 1.990 4,100 +0.01(+0.51%)
Jul 10, 2018 1.980 1.980 1.980 1.980 1,000 -0.05(-2.46%)
Jul 09, 2018 1.950 2.030 1.950 2.030 23,816 -0.08(-3.79%)
Jul 06, 2018 2.060 2.110 2.020 2.110 11,150 +0.04(+1.93%)
Jul 05, 2018 2.120 2.070 2.070 2,500 +0.07(+3.50%)
Jul 04, 2018 2.060 2.110 2.000 2.000 27,900 -0.05(-2.44%)
Jul 03, 2018 2.050 2.050 2.050 2.050 1,138 +0.00(+0.00%)
Jun 29, 2018 2.050 2.050 2.050 0 +0.00(+0.00%)
Jun 28, 2018 2.050 2.050 2.050 2.050 1,000 -0.03(-1.44%)
Jun 27, 2018 2.070 2.080 2.040 2.080 3,600 -0.02(-0.95%)
Jun 26, 2018 2.100 2.100 2.100 2.100 2,090 +0.06(+2.94%)
Jun 25, 2018 2.050 2.080 2.040 2.040 45,400 -0.02(-0.97%)
Jun 22, 2018 2.060 2.060 2.060 2.060 1,200 +0.02(+0.98%)
Jun 21, 2018 2.040 2.020 2.040 3,100 -0.02(-0.97%)
Jun 20, 2018 2.060 2.070 2.060 2.060 1,680 -0.03(-1.44%)
Jun 19, 2018 2.040 2.090 2.040 2.090 2,186 +0.02(+0.97%)
Jun 18, 2018 2.070 2.070 2.060 2.070 2,805 -0.01(-0.48%)
Jun 15, 2018 2.050 2.080 2.050 2.080 2,300 +0.03(+1.46%)
Jun 14, 2018 2.070 2.080 2.050 2.050 6,875 -0.03(-1.44%)
Jun 13, 2018 2.070 2.100 2.050 2.080 19,100 -0.01(-0.48%)
Jun 12, 2018 2.090 2.090 2.070 2.090 11,380 -0.07(-3.24%)
Jun 11, 2018 2.110 2.160 2.110 2.160 3,400 +0.01(+0.47%)
Jun 08, 2018 2.160 2.160 2.130 2.150 9,540 -0.07(-3.15%)
Jun 07, 2018 2.200 2.220 2.170 2.220 18,800 +0.02(+0.91%)
Jun 06, 2018 2.200 2.200 8,500 +0.00(+0.00%)
Jun 05, 2018 2.210 2.210 2.200 2.200 7,200 +0.04(+1.85%)
Jun 04, 2018 2.190 2.190 2.160 2.160 13,570 -0.02(-0.92%)
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.