Centamin Plc (TSX: CEE )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	2.830	2.860	2.810	2.810	12,750	-0.07(-2.43%)
May 28, 2020	2.810	2.880	2.790	2.880	61,546	+0.09(+3.23%)
May 27, 2020	2.740	2.790	2.680	2.790	38,366	-0.03(-1.06%)
May 26, 2020	2.940	2.940	2.790	2.820	48,810	-0.37(-11.60%)
May 25, 2020	3.040	3.290	3.040	3.190	12,810	+0.14(+4.59%)
May 22, 2020	3.050	3.070	3.040	3.050	4,700	-0.04(-1.29%)
May 21, 2020	3.110	3.110	3.000	3.090	8,050	-0.01(-0.32%)
May 20, 2020	3.160	3.160	3.040	3.100	12,800	-0.07(-2.21%)
May 19, 2020	3.050	3.210	3.050	3.170	31,475	+0.16(+5.32%)
May 15, 2020		3.010	3.010	3.010	0	+0.10(+3.44%)
May 14, 2020	2.870	2.950	2.870	2.910	17,970	-0.05(-1.69%)
May 13, 2020	2.950	3.000	2.940	2.960	91,499	+0.11(+3.86%)
May 12, 2020	2.940	2.960	2.850	2.850	26,623	-0.09(-3.06%)
May 11, 2020	2.910	2.950	2.910	2.940	23,325	+0.03(+1.03%)
May 08, 2020	2.900	2.930	2.900	2.910	4,200	+0.02(+0.69%)
May 07, 2020	2.890	2.940	2.830	2.890	10,877	+0.08(+2.85%)
May 06, 2020	2.850	2.890	2.810	2.810	4,150	+0.00(+0.00%)
May 05, 2020	2.810	2.810	2.790	2.810	4,939	+0.01(+0.36%)
May 04, 2020	2.790	2.870	2.790	2.800	49,015	+0.07(+2.56%)
May 01, 2020	2.670	2.730	2.670	2.730	5,100	+0.08(+3.02%)
Apr 30, 2020	2.770	2.770	2.650	2.650	6,300	-0.19(-6.69%)
Apr 29, 2020	2.750	2.840	2.750	2.840	16,913	+0.05(+1.79%)
Apr 28, 2020	2.810	2.850	2.790	2.790	15,800	-0.12(-4.12%)
Apr 27, 2020	2.910	2.950	2.870	2.910	15,757	-0.01(-0.34%)
Apr 24, 2020	2.900	2.940	2.860	2.920	46,300	+0.14(+5.04%)
Apr 23, 2020	2.750	2.900	2.750	2.780	33,854	+0.08(+2.96%)
Apr 22, 2020	2.700	2.730	2.630	2.700	28,654	+0.19(+7.57%)
Apr 21, 2020	2.500	2.520	2.450	2.510	6,500	-0.01(-0.40%)
Apr 20, 2020	2.310	2.520	2.310	2.520	3,600	+0.22(+9.57%)
Apr 17, 2020	2.350	2.450	2.300	2.300	19,283	-0.10(-4.17%)
Apr 16, 2020	2.430	2.440	2.400	2.400	1,595	+0.00(+0.00%)
Apr 15, 2020	2.540	2.540	2.380	2.400	341,510	-0.21(-8.05%)
Apr 14, 2020	2.530	2.660	2.500	2.610	218,150	+0.01(+0.38%)
Apr 13, 2020	2.460	2.620	2.460	2.600	154,100	+0.15(+6.12%)
Apr 09, 2020		2.450	2.450	2.450	0	+0.12(+5.15%)
Apr 08, 2020	2.260	2.330	2.260	2.330	55,200	+0.17(+7.87%)
Apr 07, 2020	2.200	2.210	2.160	2.160	1,600	-0.03(-1.37%)
Apr 06, 2020	2.210	2.210	2.020	2.190	10,420	+0.08(+3.79%)
Apr 03, 2020	2.100	2.120	2.060	2.110	3,950	-0.05(-2.31%)
Apr 02, 2020	2.190	2.190	2.160	2.160	1,700	+0.08(+3.85%)
Apr 01, 2020	2.080	2.130	2.060	2.080	7,000	+0.05(+2.46%)
Mar 31, 2020	2.190	2.190	2.000	2.030	40,650	-0.14(-6.45%)
Mar 30, 2020	2.120	2.310	2.120	2.170	16,450	+0.06(+2.84%)
Mar 27, 2020	2.210	2.240	2.110	2.110	25,100	-0.22(-9.44%)
Mar 26, 2020	2.310	2.400	2.070	2.330	19,719	+0.01(+0.43%)
Mar 25, 2020	2.250	2.350	2.230	2.320	18,725	+0.03(+1.31%)
Mar 24, 2020	2.160	2.300	2.160	2.290	35,861	+0.36(+18.65%)
Mar 23, 2020	1.810	1.960	1.800	1.930	127,538	+0.18(+10.29%)
Mar 20, 2020	2.040	2.040	1.750	1.750	6,065	-0.23(-11.62%)
Mar 19, 2020	1.700	1.980	1.560	1.980	21,900	+0.39(+24.53%)
Mar 18, 2020	1.800	1.830	1.520	1.590	65,103	-0.41(-20.50%)
Mar 17, 2020	1.790	2.010	1.780	2.000	35,755	+0.17(+9.29%)
Mar 16, 2020	1.610	1.940	1.590	1.830	125,448	+0.28(+18.06%)
Mar 13, 2020	1.900	1.970	1.550	1.550	101,676	-0.30(-16.22%)
Mar 12, 2020	1.990	1.990	1.840	1.850	70,700	-0.28(-13.15%)
Mar 11, 2020	2.240	2.260	2.130	2.130	11,380	-0.11(-4.91%)
Mar 10, 2020	2.310	2.310	2.240	2.240	26,400	-0.07(-3.03%)
Mar 09, 2020	2.310	2.330	2.290	2.310	31,150	-0.11(-4.55%)
Mar 06, 2020	2.490	2.490	2.400	2.420	18,600	-0.03(-1.22%)
Mar 05, 2020	2.400	2.520	2.400	2.450	92,277	+0.06(+2.51%)
Mar 04, 2020	2.410	2.490	2.370	2.390	7,600	-0.02(-0.83%)
Mar 03, 2020	2.360	2.480	2.360	2.410	11,700	+0.10(+4.33%)

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.