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

Centamin Plc (TSX: CEE )

2.130 -0.050 (-2.29%)
Streaming Delayed Price Updated: 3:59 PM 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 31, 2012 1.040 1.050 0.9900 0.9900 377,655 -0.04(-3.88%)
May 30, 2012 1.030 1.030 1.020 1.030 474,133 +0.06(+6.19%)
May 29, 2012 0.9900 1.000 0.9700 0.9700 124,364 -0.02(-2.02%)
May 28, 2012 1.000 1.000 0.9900 0.9900 11,230 -0.01(-1.00%)
May 25, 2012 1.010 1.010 0.9600 1.000 433,554 -0.05(-4.76%)
May 24, 2012 1.060 1.090 1.040 1.050 328,723 -0.01(-0.94%)
May 23, 2012 1.070 1.070 1.020 1.060 415,530 -0.03(-2.75%)
May 22, 2012 1.090 1.120 1.080 1.090 416,215 +0.08(+7.92%)
May 18, 2012 1.010 1.010 1.010 0 -0.01(-0.98%)
May 17, 2012 1.000 1.020 0.9900 1.020 369,392 +0.01(+0.99%)
May 16, 2012 1.000 1.030 0.9600 1.010 1,622,916 +0.02(+2.02%)
May 15, 2012 1.030 1.040 0.9900 0.9900 640,307 +0.00(+0.00%)
May 14, 2012 1.030 1.050 0.9900 0.9900 411,057 -0.04(-3.88%)
May 11, 2012 1.010 1.060 1.010 1.030 198,142 -0.01(-0.96%)
May 10, 2012 1.020 1.040 1.020 1.040 230,755 +0.02(+1.96%)
May 09, 2012 0.9800 1.020 0.9500 1.020 323,567 +0.06(+6.25%)
May 08, 2012 1.020 1.020 0.9600 0.9600 434,917 -0.13(-11.93%)
May 07, 2012 1.080 1.130 1.040 1.090 525,824 +0.02(+1.87%)
May 04, 2012 1.070 1.080 1.040 1.070 488,457 +0.02(+1.90%)
May 03, 2012 1.080 1.080 1.050 1.050 515,329 -0.02(-1.87%)
May 02, 2012 1.080 1.090 1.070 1.070 86,600 -0.02(-1.83%)
May 01, 2012 1.100 1.100 1.070 1.090 237,575 +0.01(+0.93%)
Apr 30, 2012 1.080 1.110 1.070 1.080 807,186 -0.01(-0.92%)
Apr 27, 2012 1.050 1.090 1.050 1.090 862,584 +0.06(+5.83%)
Apr 26, 2012 1.040 1.050 1.030 1.030 515,617 -0.01(-0.96%)
Apr 25, 2012 1.060 1.060 1.030 1.040 626,675 -0.01(-0.95%)
Apr 24, 2012 1.060 1.060 1.050 1.050 462,521 +0.05(+5.00%)
Apr 23, 2012 1.020 1.030 1.000 1.000 309,491 -0.01(-0.99%)
Apr 20, 2012 1.020 1.030 1.010 1.010 131,534 +0.01(+1.00%)
Apr 19, 2012 1.020 1.030 1.000 1.000 205,500 -0.03(-2.91%)
Apr 18, 2012 1.020 1.050 1.010 1.030 229,499 +0.02(+1.98%)
Apr 17, 2012 1.010 1.010 0.9900 1.010 252,037 +0.02(+2.02%)
Apr 16, 2012 1.030 1.030 0.9900 0.9900 270,922 -0.01(-1.00%)
Apr 13, 2012 1.060 1.080 1.000 1.000 631,106 -0.08(-7.41%)
Apr 12, 2012 1.060 1.080 1.020 1.080 1,239,298 +0.08(+8.00%)
Apr 11, 2012 1.030 1.030 1.000 1.000 156,451 -0.03(-2.91%)
Apr 10, 2012 1.020 1.060 1.000 1.030 337,995 +0.01(+0.98%)
Apr 09, 2012 0.9900 1.020 0.9800 1.020 181,526 +0.02(+2.00%)
Apr 05, 2012 1.010 1.020 1.000 1.000 116,197 +0.01(+1.01%)
Apr 04, 2012 1.030 1.030 0.9900 0.9900 442,912 -0.08(-7.48%)
Apr 03, 2012 1.090 1.100 1.070 1.070 449,396 -0.03(-2.73%)
Apr 02, 2012 1.100 1.110 1.090 1.100 502,136 -0.01(-0.90%)
Mar 30, 2012 1.110 1.120 1.090 1.110 828,645 +0.02(+1.83%)
Mar 29, 2012 1.090 1.090 1.080 1.090 119,833 +0.00(+0.00%)
Mar 28, 2012 1.170 1.170 1.090 1.090 930,736 -0.12(-9.92%)
Mar 27, 2012 1.230 1.250 1.210 1.210 202,373 +0.00(+0.00%)
Mar 26, 2012 1.210 1.220 1.190 1.210 119,381 +0.00(+0.00%)
Mar 23, 2012 1.170 1.210 1.150 1.210 488,345 +0.05(+4.31%)
Mar 22, 2012 1.200 1.200 1.160 1.160 178,242 -0.05(-4.13%)
Mar 21, 2012 1.220 1.240 1.210 1.210 1,228,066 -0.04(-3.20%)
Mar 20, 2012 1.240 1.260 1.220 1.250 463,160 +0.01(+0.81%)
Mar 19, 2012 1.250 1.260 1.240 1.240 153,207 +0.01(+0.81%)
Mar 16, 2012 1.250 1.260 1.230 1.230 443,921 +0.01(+0.82%)
Mar 15, 2012 1.270 1.270 1.210 1.220 889,475 -0.04(-3.17%)
Mar 14, 2012 1.320 1.320 1.260 1.260 841,463 -0.05(-3.82%)
Mar 13, 2012 1.320 1.360 1.290 1.310 1,449,956 -0.03(-2.24%)
Mar 12, 2012 1.300 1.350 1.280 1.340 2,236,329 +0.09(+7.20%)
Mar 09, 2012 1.270 1.280 1.250 1.250 281,803 -0.07(-5.30%)
Mar 08, 2012 1.310 1.330 1.310 1.320 112,054 +0.03(+2.33%)
Mar 07, 2012 1.290 1.290 1.280 1.290 420,992 +0.07(+5.74%)
Mar 06, 2012 1.260 1.260 1.220 1.220 648,864 -0.13(-9.63%)
Mar 05, 2012 1.390 1.390 1.340 1.350 217,980 -0.03(-2.17%)
Mar 02, 2012 1.400 1.410 1.380 1.380 259,103 -0.04(-2.82%)
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.