Centamin Plc (TSX: CEE )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	2.160	2.190	2.120	2.190	46,237	+0.01(+0.46%)
Oct 29, 2020	2.070	2.180	2.070	2.180	37,600	+0.06(+2.83%)
Oct 28, 2020	2.150	2.170	2.100	2.120	66,653	-0.13(-5.78%)
Oct 27, 2020	2.270	2.270	2.220	2.250	14,386	+0.00(+0.00%)
Oct 26, 2020	2.400	2.400	2.240	2.250	94,458	-0.11(-4.66%)
Oct 23, 2020	2.300	2.380	2.300	2.360	93,528	-0.05(-2.07%)
Oct 22, 2020	2.360	2.420	2.300	2.410	109,560	+0.06(+2.55%)
Oct 21, 2020	2.440	2.590	2.270	2.350	100,306	-0.38(-13.92%)
Oct 20, 2020	2.770	2.820	2.730	2.730	17,882	-0.02(-0.73%)
Oct 19, 2020	2.770	2.790	2.670	2.750	10,650	-0.02(-0.72%)
Oct 16, 2020	2.780	2.790	2.730	2.770	9,200	+0.03(+1.09%)
Oct 15, 2020	2.810	2.810	2.740	2.740	13,600	-0.12(-4.20%)
Oct 14, 2020	2.840	2.860	2.830	2.860	11,799	+0.09(+3.25%)
Oct 13, 2020	2.830	2.830	2.710	2.770	57,570	-0.02(-0.72%)
Oct 09, 2020		2.790	2.790	2.790	0	+0.13(+4.89%)
Oct 08, 2020	2.680	2.730	2.660	2.660	23,508	+0.01(+0.38%)
Oct 07, 2020	2.660	2.680	2.630	2.650	21,721	+0.02(+0.76%)
Oct 06, 2020	2.790	2.790	2.630	2.630	84,637	-0.13(-4.71%)
Oct 05, 2020	2.810	2.860	2.640	2.760	87,682	-0.04(-1.43%)
Oct 02, 2020	2.740	2.870	2.700	2.800	191,788	-0.65(-18.84%)
Oct 01, 2020	3.450	3.470	3.440	3.450	4,300	+0.00(+0.00%)
Sep 30, 2020	3.520	3.520	3.450	3.450	20,719	-0.05(-1.43%)
Sep 29, 2020	3.480	3.510	3.470	3.500	5,600	+0.02(+0.57%)
Sep 28, 2020	3.510	3.510	3.450	3.480	10,800	+0.05(+1.46%)
Sep 25, 2020	3.410	3.490	3.380	3.430	9,500	+0.03(+0.88%)
Sep 24, 2020	3.370	3.440	3.350	3.400	17,000	+0.04(+1.19%)
Sep 23, 2020	3.410	3.440	3.130	3.360	17,436	-0.16(-4.55%)
Sep 22, 2020	3.510	3.550	3.490	3.520	14,717	+0.00(+0.00%)
Sep 21, 2020	3.510	3.530	3.460	3.520	12,000	-0.11(-3.03%)
Sep 18, 2020	3.600	3.660	3.600	3.630	7,100	+0.01(+0.28%)
Sep 17, 2020	3.640	3.650	3.590	3.620	1,680	-0.12(-3.21%)
Sep 16, 2020	3.780	3.780	3.690	3.740	11,950	+0.04(+1.08%)
Sep 15, 2020	3.680	3.860	3.660	3.700	105,918	+0.13(+3.64%)
Sep 14, 2020	3.590	3.620	3.560	3.570	19,571	-0.04(-1.11%)
Sep 11, 2020	3.620	3.660	3.580	3.610	3,734	+0.01(+0.28%)
Sep 10, 2020	3.570	3.610	3.560	3.600	1,169	+0.07(+1.98%)
Sep 09, 2020	3.490	3.560	3.490	3.530	7,800	+0.01(+0.28%)
Sep 08, 2020	3.460	3.540	3.460	3.520	17,250	+0.06(+1.73%)
Sep 04, 2020		3.460	3.460	3.460	0	-0.04(-1.14%)
Sep 03, 2020	3.550	3.580	3.500	3.500	10,000	-0.05(-1.41%)
Sep 02, 2020	3.640	3.640	3.530	3.550	7,500	-0.14(-3.79%)
Sep 01, 2020	3.710	3.730	3.680	3.690	7,285	+0.03(+0.82%)
Aug 31, 2020	3.640	3.700	3.640	3.660	6,200	+0.04(+1.10%)
Aug 28, 2020	3.650	3.650	3.620	3.620	1,027	+0.08(+2.26%)
Aug 27, 2020	3.640	3.640	3.540	3.540	2,978	-0.11(-3.01%)
Aug 26, 2020	3.590	3.650	3.590	3.650	8,302	+0.18(+5.19%)
Aug 25, 2020	3.500	3.530	3.450	3.470	14,500	+0.05(+1.46%)
Aug 24, 2020	3.550	3.550	3.260	3.420	21,250	-0.10(-2.84%)
Aug 21, 2020	3.530	3.530	3.490	3.520	2,475	-0.03(-0.85%)
Aug 20, 2020	3.540	3.560	3.510	3.550	12,960	+0.08(+2.31%)
Aug 19, 2020	3.600	3.600	3.470	3.470	11,200	-0.20(-5.45%)
Aug 18, 2020	3.670	3.720	3.600	3.670	5,200	+0.04(+1.10%)
Aug 17, 2020	3.590	3.660	3.490	3.630	9,977	+0.14(+4.01%)
Aug 14, 2020	3.600	3.600	3.480	3.490	4,900	-0.11(-3.06%)
Aug 13, 2020	3.550	3.610	3.540	3.600	23,647	+0.07(+1.98%)
Aug 12, 2020	3.540	3.610	3.530	3.530	13,896	+0.08(+2.32%)
Aug 11, 2020	3.550	3.570	3.450	3.450	52,140	-0.43(-11.08%)
Aug 10, 2020	3.920	3.920	3.830	3.880	19,400	+0.03(+0.78%)
Aug 07, 2020	3.900	3.900	3.820	3.850	3,000	-0.08(-2.04%)
Aug 06, 2020	3.980	4.020	3.930	3.930	23,050	-0.03(-0.76%)
Aug 05, 2020	3.960	4.040	3.930	3.960	49,042	+0.16(+4.21%)

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.