Centamin Plc (TSX: CEE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	2.310	2.310	2.150	2.210	73,940	-0.18(-7.53%)
Feb 27, 2020	2.480	2.480	2.350	2.390	54,544	-0.10(-4.02%)
Feb 26, 2020	2.500	2.510	2.480	2.490	18,200	-0.02(-0.80%)
Feb 25, 2020	2.590	2.590	2.510	2.510	23,950	-0.12(-4.56%)
Feb 24, 2020	2.540	2.630	2.540	2.630	51,849	+0.01(+0.38%)
Feb 21, 2020	2.610	2.660	2.610	2.620	39,663	+0.06(+2.34%)
Feb 20, 2020	2.490	2.560	2.490	2.560	40,930	+0.10(+4.07%)
Feb 19, 2020	2.430	2.470	2.430	2.460	23,911	+0.09(+3.80%)
Feb 18, 2020	2.320	2.380	2.320	2.370	17,467	+0.07(+3.04%)
Feb 14, 2020		2.300	2.300	2.300	0	-0.04(-1.71%)
Feb 13, 2020	2.280	2.370	2.280	2.340	126,623	+0.07(+3.08%)
Feb 12, 2020	2.280	2.280	2.260	2.270	1,400	-0.01(-0.44%)
Feb 11, 2020	2.240	2.280	2.240	2.280	9,500	+0.04(+1.79%)
Feb 10, 2020	2.270	2.270	2.150	2.240	82,525	-0.04(-1.75%)
Feb 07, 2020	2.260	2.280	2.260	2.280	11,799	+0.02(+0.88%)
Feb 06, 2020	2.230	2.260	2.230	2.260	15,900	+0.04(+1.80%)
Feb 05, 2020	2.230	2.230	2.210	2.220	48,250	-0.02(-0.89%)
Feb 04, 2020	2.230	2.260	2.180	2.240	24,350	-0.02(-0.88%)
Feb 03, 2020	2.270	2.290	2.240	2.260	27,673	-0.08(-3.42%)
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%)

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.