Centamin Plc (TSX: CEE )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 04, 2020	3.620	3.820	3.620	3.800	94,635	+0.27(+7.65%)
Jul 31, 2020		3.530	3.530	3.530	0	+0.02(+0.57%)
Jul 30, 2020	3.510	3.530	3.410	3.510	11,565	-0.09(-2.50%)
Jul 29, 2020	3.580	3.610	3.520	3.600	9,580	+0.02(+0.56%)
Jul 28, 2020	3.570	3.610	3.510	3.580	15,819	-0.04(-1.10%)
Jul 27, 2020	3.470	3.630	3.470	3.620	64,432	+0.23(+6.78%)
Jul 24, 2020	3.370	3.410	3.200	3.390	35,917	+0.09(+2.73%)
Jul 23, 2020	3.340	3.380	3.300	3.300	55,806	+0.00(+0.00%)
Jul 22, 2020	3.350	3.390	3.290	3.300	88,986	+0.02(+0.61%)
Jul 21, 2020	3.330	3.330	3.260	3.280	6,694	-0.07(-2.09%)
Jul 20, 2020	3.340	3.350	3.280	3.350	1,600	+0.03(+0.90%)
Jul 17, 2020	3.190	3.360	3.190	3.320	10,900	+0.12(+3.75%)
Jul 16, 2020	3.190	3.230	3.160	3.200	23,905	+0.01(+0.31%)
Jul 15, 2020	3.250	3.250	3.150	3.190	40,209	-0.01(-0.31%)
Jul 14, 2020	3.170	3.230	3.170	3.200	17,050	+0.00(+0.00%)
Jul 13, 2020	3.280	3.300	3.190	3.200	14,391	+0.00(+0.00%)
Jul 10, 2020	3.230	3.250	3.200	3.200	11,400	-0.01(-0.31%)
Jul 09, 2020	3.240	3.240	3.190	3.210	13,400	+0.03(+0.94%)
Jul 08, 2020	3.180	3.280	3.180	3.180	73,250	+0.05(+1.60%)
Jul 07, 2020	3.080	3.130	3.050	3.130	25,206	+0.07(+2.29%)
Jul 06, 2020	3.080	3.100	3.060	3.060	27,500	+0.02(+0.66%)
Jul 03, 2020	3.020	3.040	3.020	3.040	1,700	+0.00(+0.00%)
Jul 02, 2020	3.030	3.060	3.030	3.040	4,209	-0.01(-0.33%)
Jun 30, 2020		3.050	3.050	3.050	0	+0.10(+3.39%)
Jun 29, 2020	2.950	2.960	2.900	2.950	18,105	-0.04(-1.34%)
Jun 26, 2020	3.040	3.040	2.970	2.990	3,252	-0.03(-0.99%)
Jun 25, 2020	3.020	3.050	2.990	3.020	5,924	+0.03(+1.00%)
Jun 24, 2020	2.990	3.020	2.970	2.990	9,800	+0.02(+0.67%)
Jun 23, 2020	2.900	3.000	2.900	2.970	15,319	+0.07(+2.41%)
Jun 22, 2020	2.870	2.930	2.870	2.900	15,450	+0.10(+3.57%)
Jun 19, 2020	2.760	2.810	2.760	2.800	4,772	+0.07(+2.56%)
Jun 18, 2020	2.740	2.770	2.710	2.730	4,804	+0.01(+0.37%)
Jun 17, 2020	2.690	2.720	2.680	2.720	6,100	+0.03(+1.12%)
Jun 16, 2020	2.740	2.740	2.660	2.690	8,800	-0.04(-1.47%)
Jun 15, 2020	2.670	2.730	2.660	2.730	4,300	-0.08(-2.85%)
Jun 12, 2020	2.780	2.810	2.730	2.810	17,252	+0.01(+0.36%)
Jun 11, 2020	2.770	2.900	2.710	2.800	41,002	+0.07(+2.56%)
Jun 10, 2020	2.650	2.740	2.650	2.730	23,959	+0.10(+3.80%)
Jun 09, 2020	2.570	2.640	2.570	2.630	35,511	+0.05(+1.94%)
Jun 08, 2020	2.550	2.580	2.500	2.580	40,914	-0.01(-0.39%)
Jun 05, 2020	2.670	2.670	2.500	2.590	58,123	-0.14(-5.13%)
Jun 04, 2020	2.700	2.730	2.650	2.730	31,900	+0.03(+1.11%)
Jun 03, 2020	2.740	2.750	2.700	2.700	3,400	-0.05(-1.82%)
Jun 02, 2020	2.890	2.890	2.750	2.750	8,083	-0.14(-4.84%)

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.