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

Centamin Plc (TSX: CEE )

2.120 -0.060 (-2.75%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 23, 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 29, 2015 1.330 1.340 1.320 1.320 50,560 +0.03(+2.33%)
May 28, 2015 1.300 1.300 1.290 1.290 38,815 -0.04(-3.01%)
May 27, 2015 1.320 1.340 1.320 1.330 68,400 +0.04(+3.10%)
May 26, 2015 1.300 1.310 1.290 1.290 46,780 +0.01(+0.78%)
May 25, 2015 1.270 1.280 1.270 1.280 5,000 -0.01(-0.78%)
May 22, 2015 1.310 1.310 1.280 1.290 45,904 +0.00(+0.00%)
May 21, 2015 1.310 1.310 1.290 1.290 90,300 -0.02(-1.53%)
May 20, 2015 1.300 1.320 1.300 1.310 164,335 +0.02(+1.55%)
May 19, 2015 1.290 1.300 1.280 1.290 83,990 +0.04(+3.20%)
May 15, 2015 1.250 1.250 1.250 0 +0.02(+1.63%)
May 14, 2015 1.240 1.260 1.230 1.230 22,965 +0.00(+0.00%)
May 13, 2015 1.210 1.240 1.210 1.230 79,205 +0.08(+6.96%)
May 12, 2015 1.170 1.180 1.150 1.150 16,260 -0.02(-1.71%)
May 11, 2015 1.190 1.190 1.170 1.170 38,420 +0.00(+0.00%)
May 08, 2015 1.160 1.180 1.160 1.170 6,500 +0.03(+2.63%)
May 07, 2015 1.150 1.150 1.140 1.140 78,400 +0.02(+1.79%)
May 06, 2015 1.140 1.140 1.120 1.120 87,000 -0.05(-4.27%)
May 05, 2015 1.180 1.180 1.170 1.170 28,603 -0.02(-1.68%)
May 04, 2015 1.190 1.190 1.190 1.190 7,535 +0.00(+0.00%)
May 01, 2015 1.190 1.190 1.190 1.190 3,550 +0.03(+2.59%)
Apr 30, 2015 1.180 1.180 1.160 1.160 8,500 -0.01(-0.85%)
Apr 29, 2015 1.170 1.190 1.170 1.170 74,070 +0.02(+1.74%)
Apr 28, 2015 1.150 1.170 1.140 1.150 109,915 +0.05(+4.55%)
Apr 27, 2015 1.100 1.120 1.090 1.100 609,075 -0.02(-1.79%)
Apr 24, 2015 1.140 1.140 1.120 1.120 32,105 +0.01(+0.90%)
Apr 23, 2015 1.110 1.110 1.110 1.110 26,650 +0.02(+1.83%)
Apr 22, 2015 1.120 1.120 1.090 1.090 13,452 -0.04(-3.54%)
Apr 21, 2015 1.110 1.130 1.110 1.130 19,595 +0.02(+1.80%)
Apr 20, 2015 1.090 1.110 1.090 1.110 3,872 +0.00(+0.00%)
Apr 17, 2015 1.100 1.110 1.100 1.110 8,964 +0.01(+0.91%)
Apr 16, 2015 1.120 1.120 1.100 1.100 33,005 -0.01(-0.90%)
Apr 15, 2015 1.130 1.130 1.110 1.110 2,525 +0.01(+0.91%)
Apr 14, 2015 1.120 1.120 1.100 1.100 10,500 +0.00(+0.00%)
Apr 13, 2015 1.100 1.100 1.100 1.100 135 +0.02(+1.85%)
Apr 10, 2015 1.080 1.090 1.080 1.080 10,571 -0.01(-0.92%)
Apr 09, 2015 1.110 1.110 1.090 1.090 25,250 -0.02(-1.80%)
Apr 08, 2015 1.120 1.120 1.110 1.110 8,970 -0.01(-0.89%)
Apr 07, 2015 1.110 1.130 1.100 1.120 63,875 +0.01(+0.90%)
Apr 06, 2015 1.100 1.110 1.100 1.110 3,086 +0.01(+0.91%)
Apr 02, 2015 1.100 1.100 1.100 0 +0.02(+1.85%)
Apr 01, 2015 1.070 1.100 1.060 1.080 12,847 +0.02(+1.89%)
Mar 31, 2015 1.070 1.080 1.060 1.060 18,934 +0.00(+0.00%)
Mar 30, 2015 1.060 1.070 1.060 1.060 21,200 -0.03(-2.75%)
Mar 27, 2015 1.060 1.100 1.060 1.090 114,787 +0.03(+2.83%)
Mar 26, 2015 1.100 1.100 1.060 1.060 36,500 -0.07(-6.19%)
Mar 25, 2015 1.130 1.130 1.120 1.130 17,000 +0.01(+0.89%)
Mar 24, 2015 1.170 1.170 1.120 1.120 46,890 -0.04(-3.45%)
Mar 23, 2015 1.150 1.190 1.150 1.160 49,330 +0.15(+14.85%)
Mar 20, 2015 0.9900 1.010 0.9900 1.010 33,870 +0.01(+1.00%)
Mar 19, 2015 0.9900 1.010 0.9900 1.000 5,092 +0.03(+3.09%)
Mar 18, 2015 0.9700 1.050 0.9600 0.9700 42,573 -0.01(-1.02%)
Mar 17, 2015 1.000 1.000 0.9800 0.9800 24,460 -0.02(-2.00%)
Mar 16, 2015 1.000 1.000 1.000 1.000 45,650 -0.02(-1.96%)
Mar 13, 2015 1.040 1.040 1.020 1.020 10,000 -0.04(-3.77%)
Mar 12, 2015 1.070 1.070 1.050 1.060 190,078 +0.01(+0.95%)
Mar 11, 2015 1.030 1.090 1.030 1.050 361,481 +0.05(+5.00%)
Mar 10, 2015 1.060 1.060 1.000 1.000 92,428 -0.10(-9.09%)
Mar 09, 2015 1.130 1.130 1.070 1.100 75,900 +0.00(+0.00%)
Mar 06, 2015 1.150 1.150 1.100 1.100 74,930 -0.06(-5.17%)
Mar 05, 2015 1.170 1.180 1.160 1.160 32,605 +0.00(+0.00%)
Mar 04, 2015 1.200 1.130 1.160 67,980 -0.05(-4.13%)
Mar 03, 2015 1.220 1.220 1.210 1.210 28,380 -0.02(-1.63%)
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.