Centamin Plc (TSX: CEE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	2.340	2.370	2.330	2.340	33,450	+0.02(+0.86%)
Jan 30, 2020	2.300	2.380	2.300	2.320	107,656	+0.11(+4.98%)
Jan 29, 2020	2.190	2.220	2.190	2.210	102,400	+0.00(+0.00%)
Jan 28, 2020	2.230	2.250	2.190	2.210	163,800	-0.03(-1.34%)
Jan 27, 2020	2.320	2.320	2.200	2.240	72,345	-0.01(-0.44%)
Jan 24, 2020	2.230	2.250	2.200	2.250	66,600	+0.02(+0.90%)
Jan 23, 2020	2.220	2.240	2.210	2.230	166,850	-0.02(-0.89%)
Jan 22, 2020	2.160	2.250	2.160	2.250	43,892	+0.02(+0.90%)
Jan 21, 2020	2.180	2.240	2.180	2.230	90,300	+0.04(+1.83%)
Jan 20, 2020	2.190	2.200	2.170	2.190	90,237	-0.01(-0.45%)
Jan 17, 2020	2.180	2.200	2.170	2.200	29,900	+0.07(+3.29%)
Jan 16, 2020	2.140	2.150	2.110	2.130	14,560	+0.06(+2.90%)
Jan 15, 2020	2.060	2.070	2.040	2.070	189,049	+0.04(+1.97%)
Jan 14, 2020	2.050	2.050	1.970	2.030	108,550	-0.11(-5.14%)
Jan 13, 2020	2.140	2.160	2.120	2.140	75,600	+0.02(+0.94%)
Jan 10, 2020	2.110	2.120	2.100	2.120	4,300	+0.00(+0.00%)
Jan 09, 2020	2.130	2.140	2.100	2.120	134,700	+0.04(+1.92%)
Jan 08, 2020	2.100	2.100	2.060	2.080	13,050	-0.02(-0.95%)
Jan 07, 2020	2.110	2.110	2.080	2.100	5,400	-0.07(-3.23%)
Jan 06, 2020	2.050	2.180	2.050	2.170	10,045	+0.06(+2.84%)
Jan 03, 2020	2.170	2.180	2.100	2.110	11,250	-0.07(-3.21%)
Jan 02, 2020	2.160	2.200	2.160	2.180	21,100	+0.06(+2.83%)
Dec 31, 2019		2.120	2.120	2.120	0	+0.02(+0.95%)
Dec 30, 2019	2.100	2.110	2.090	2.100	13,200	+0.07(+3.45%)
Dec 27, 2019	2.050	2.060	1.990	2.030	34,179	-0.03(-1.46%)
Dec 24, 2019		2.060	2.060	2.060	0	-0.01(-0.48%)
Dec 23, 2019	1.950	2.070	1.910	2.070	48,400	+0.12(+6.15%)
Dec 20, 2019	1.980	2.080	1.910	1.950	41,978	-0.06(-2.99%)
Dec 19, 2019	2.010	2.030	2.010	2.010	3,400	-0.05(-2.43%)
Dec 18, 2019	2.040	2.060	2.040	2.060	300	+0.05(+2.49%)
Dec 17, 2019	2.100	2.100	2.010	2.010	206,665	-0.13(-6.07%)
Dec 16, 2019	2.100	2.140	2.100	2.140	20,250	-0.04(-1.83%)
Dec 13, 2019	2.150	2.180	2.110	2.180	122,700	+0.04(+1.87%)
Dec 12, 2019	2.130	2.140	2.110	2.140	30,300	+0.01(+0.47%)
Dec 11, 2019	2.190	2.190	2.100	2.130	9,900	-0.06(-2.74%)
Dec 10, 2019	2.220	2.220	2.190	2.190	58,400	-0.01(-0.45%)
Dec 09, 2019	2.040	2.240	2.040	2.200	90,200	+0.07(+3.29%)
Dec 06, 2019	2.070	2.160	2.050	2.130	105,600	-0.07(-3.18%)
Dec 05, 2019	2.180	2.200	2.080	2.200	159,800	+0.02(+0.92%)
Dec 04, 2019	2.210	2.220	2.130	2.180	9,710	-0.02(-0.91%)
Dec 03, 2019	2.150	2.230	2.150	2.200	81,630	+0.23(+11.68%)
Dec 02, 2019	1.820	1.970	1.820	1.970	13,600	+0.09(+4.79%)
Nov 29, 2019	1.800	1.920	1.800	1.880	2,955	-0.05(-2.59%)
Nov 28, 2019	1.920	1.940	1.810	1.930	3,900	+0.03(+1.58%)
Nov 27, 2019	1.910	1.930	1.900	1.900	5,200	+0.02(+1.06%)
Nov 26, 2019	1.950	1.950	1.870	1.880	18,950	-0.01(-0.53%)
Nov 25, 2019	1.780	1.900	1.780	1.890	300	-0.03(-1.56%)
Nov 22, 2019	1.900	1.940	1.900	1.920	12,100	+0.02(+1.05%)
Nov 21, 2019	1.910	1.960	1.900	1.900	3,100	+0.00(+0.00%)
Nov 20, 2019	1.910	1.910	1.900	1.900	2,000	-0.01(-0.52%)
Nov 19, 2019	1.980	1.980	1.900	1.910	2,050	-0.04(-2.05%)
Nov 18, 2019	1.940	1.950	1.920	1.950	1,755	+0.00(+0.00%)
Nov 15, 2019	1.940	1.960	1.940	1.950	300	+0.04(+2.09%)
Nov 14, 2019	1.920	1.920	1.910	1.910	4,300	+0.01(+0.53%)
Nov 12, 2019		1.900	1.900	1.900	0	-0.01(-0.52%)
Nov 11, 2019	1.920	1.920	1.910	1.910	1,400	-0.03(-1.55%)
Nov 08, 2019	1.910	1.990	1.900	1.940	26,700	-0.03(-1.52%)
Nov 07, 2019	1.960	1.970	1.960	1.970	450	-0.01(-0.51%)
Nov 06, 2019	1.980	1.990	1.980	1.980	7,900	+0.02(+1.02%)
Nov 05, 2019	2.000	2.060	1.950	1.960	7,850	-0.05(-2.49%)
Nov 04, 2019	2.050	2.050	1.990	2.010	3,600	+0.07(+3.61%)

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.