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 (%)
Sep 30, 2019 2.010 2.060 2.010 2.050 6,305 -0.02(-0.97%)
Sep 27, 2019 2.060 2.070 2.030 2.070 7,118 -0.05(-2.36%)
Sep 26, 2019 2.100 2.120 2.090 2.120 4,500 +0.05(+2.42%)
Sep 25, 2019 2.130 2.130 2.060 2.070 1,100 -0.07(-3.27%)
Sep 24, 2019 2.160 2.160 2.060 2.140 19,000 -0.03(-1.38%)
Sep 23, 2019 2.090 2.170 2.090 2.170 12,100 +0.08(+3.83%)
Sep 20, 2019 2.090 2.100 2.090 2.090 3,504 +0.03(+1.46%)
Sep 19, 2019 2.180 2.180 2.040 2.060 18,194 -0.04(-1.90%)
Sep 18, 2019 2.320 2.320 2.100 2.100 12,336 +0.04(+1.94%)
Sep 17, 2019 1.970 2.060 1.970 2.060 4,200 +0.05(+2.49%)
Sep 16, 2019 2.000 2.010 1.980 2.010 21,400 +0.04(+2.03%)
Sep 13, 2019 2.010 2.010 1.970 1.970 37,420 -0.12(-5.74%)
Sep 12, 2019 2.070 2.130 2.000 2.090 9,100 -0.10(-4.57%)
Sep 11, 2019 2.170 2.190 2.170 2.190 4,000 +0.03(+1.39%)
Sep 10, 2019 2.200 2.200 2.160 2.160 2,250 -0.07(-3.14%)
Sep 09, 2019 2.280 2.280 2.200 2.230 6,206 -0.05(-2.19%)
Sep 06, 2019 2.240 2.350 2.240 2.280 3,300 -0.04(-1.72%)
Sep 05, 2019 2.180 2.430 2.180 2.320 10,047 -0.08(-3.33%)
Sep 04, 2019 2.210 2.420 2.210 2.400 11,614 -0.04(-1.64%)
Sep 03, 2019 2.410 2.440 2.400 2.440 4,800 +0.17(+7.49%)
Aug 30, 2019 2.270 2.270 2.270 0 -0.08(-3.40%)
Aug 29, 2019 2.530 2.530 2.350 2.350 17,300 -0.13(-5.24%)
Aug 28, 2019 2.480 2.510 2.450 2.480 15,555 +0.06(+2.48%)
Aug 27, 2019 2.310 2.440 2.310 2.420 65,600 +0.16(+7.08%)
Aug 26, 2019 2.250 2.300 2.250 2.260 11,100 -0.03(-1.31%)
Aug 23, 2019 2.280 2.300 2.230 2.290 26,200 +0.04(+1.78%)
Aug 22, 2019 2.190 2.260 2.190 2.250 105,950 -0.01(-0.44%)
Aug 21, 2019 2.250 2.260 2.250 2.260 6,700 +0.01(+0.44%)
Aug 20, 2019 2.250 2.250 2.240 2.250 11,699 +0.04(+1.81%)
Aug 19, 2019 2.160 2.230 2.160 2.210 7,000 +0.01(+0.45%)
Aug 16, 2019 2.200 2.240 2.200 2.200 11,698 +0.00(+0.00%)
Aug 15, 2019 2.250 2.250 2.200 2.200 9,650 +0.02(+0.92%)
Aug 14, 2019 2.050 2.230 2.050 2.180 11,269 +0.01(+0.46%)
Aug 13, 2019 2.190 2.240 2.160 2.170 24,600 -0.08(-3.56%)
Aug 12, 2019 2.270 2.280 2.250 2.250 11,360 +0.00(+0.00%)
Aug 09, 2019 2.240 2.280 2.240 2.250 38,785 +0.05(+2.27%)
Aug 08, 2019 2.200 2.210 2.200 2.200 5,849 -0.02(-0.90%)
Aug 07, 2019 2.190 2.220 2.190 2.220 80,200 +0.06(+2.78%)
Aug 06, 2019 2.220 2.220 2.130 2.160 27,100 +0.11(+5.37%)
Aug 02, 2019 2.050 2.050 2.050 0 +0.03(+1.49%)
Aug 01, 2019 2.000 2.030 2.000 2.020 9,987 +0.00(+0.00%)
Jul 31, 2019 2.030 2.090 1.950 2.020 52,445 +0.07(+3.59%)
Jul 30, 2019 1.970 1.970 1.950 1.950 15,963 -0.02(-1.02%)
Jul 29, 2019 1.980 1.980 1.950 1.970 23,940 +0.05(+2.60%)
Jul 26, 2019 1.940 1.940 1.910 1.920 11,424 +0.00(+0.00%)
Jul 25, 2019 1.940 1.950 1.920 1.920 13,600 +0.01(+0.52%)
Jul 24, 2019 1.940 1.940 1.910 1.910 6,100 +0.01(+0.53%)
Jul 23, 2019 1.700 1.940 1.700 1.900 1,282,899 +0.01(+0.53%)
Jul 22, 2019 1.930 1.930 1.890 1.890 26,800 +0.04(+2.16%)
Jul 19, 2019 1.920 1.950 1.820 1.850 43,700 -0.10(-5.13%)
Jul 18, 2019 1.890 1.950 1.530 1.950 253,700 +0.06(+3.17%)
Jul 17, 2019 1.800 1.970 1.800 1.890 28,333 -0.01(-0.53%)
Jul 16, 2019 1.890 1.900 1.870 1.900 3,800 +0.00(+0.00%)
Jul 15, 2019 1.870 1.900 1.870 1.900 13,300 +0.04(+2.15%)
Jul 12, 2019 1.860 1.870 1.860 1.860 800 +0.01(+0.54%)
Jul 11, 2019 1.780 1.900 1.780 1.850 8,300 -0.03(-1.60%)
Jul 10, 2019 1.840 1.890 1.840 1.880 2,275 +0.04(+2.17%)
Jul 09, 2019 1.830 1.840 1.830 1.840 600 -0.02(-1.08%)
Jul 08, 2019 1.810 1.860 1.810 1.860 13,976 +0.05(+2.76%)
Jul 05, 2019 1.800 1.810 1.790 1.810 27,800 -0.03(-1.63%)
Jul 04, 2019 1.790 1.840 1.790 1.840 3,520 +0.00(+0.00%)
Jul 03, 2019 1.860 1.870 1.830 1.840 6,400 +0.00(+0.00%)
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.