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

Centamin Plc (TSX: CEE )

2.200 UNCHANGED
Streaming Delayed Price Updated: 12:51 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, 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%)
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.