Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centamin Plc (OP: CELTF )

1.558 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.040 2.040 1.920 1.938 1,222 -0.11(-5.47%)
Apr 29, 2020 2.050 2.050 2.000 2.050 7,305 +0.01(+0.49%)
Apr 28, 2020 2.009 2.040 2.009 2.040 4,100 -0.03(-1.45%)
Apr 27, 2020 2.070 2.100 2.057 2.070 15,392 -0.01(-0.48%)
Apr 24, 2020 2.080 2.080 2.080 47 +0.00(+0.00%)
Apr 23, 2020 2.010 2.080 1.920 2.080 2,823 +0.23(+12.43%)
Apr 22, 2020 1.880 1.900 1.849 1.850 110,238 +0.11(+6.22%)
Apr 21, 2020 1.730 1.790 1.725 1.742 1,800 -0.01(-0.47%)
Apr 20, 2020 1.683 1.772 1.683 1.750 37,950 +0.09(+5.74%)
Apr 17, 2020 1.650 1.655 1.650 1.655 400 +0.01(+0.30%)
Apr 16, 2020 1.730 1.730 1.650 1.650 10,487 -0.12(-6.78%)
Apr 15, 2020 1.685 1.770 1.685 1.770 1,010 +0.02(+1.14%)
Apr 14, 2020 1.865 1.865 1.750 1.750 10,000 +0.01(+0.58%)
Apr 13, 2020 1.685 1.830 1.685 1.740 6,334 +0.06(+3.57%)
Apr 09, 2020 1.760 1.760 1.680 1.680 30,000 +0.00(+0.12%)
Apr 08, 2020 1.610 1.694 1.610 1.678 1,800 +0.16(+10.26%)
Apr 06, 2020 1.522 1.522 1.522 0 -0.03(-1.69%)
Apr 03, 2020 1.548 1.548 1.548 1.548 300 -0.01(-0.77%)
Apr 02, 2020 1.480 1.560 1.480 1.560 10,100 +0.14(+9.86%)
Apr 01, 2020 1.440 1.440 1.420 1.420 4,000 -0.06(-4.05%)
Mar 31, 2020 1.500 1.500 1.480 1.480 2,590 -0.07(-4.52%)
Mar 30, 2020 1.690 1.690 1.550 1.550 2,000 -0.09(-5.69%)
Mar 27, 2020 1.490 1.650 1.490 1.643 3,200 +0.02(+1.14%)
Mar 26, 2020 1.651 1.652 1.620 1.625 3,944 +0.45(+38.03%)
Mar 25, 2020 1.177 1.177 1.177 1.177 7,652 -0.26(-18.24%)
Mar 24, 2020 1.500 1.540 1.440 1.440 9,250 +0.15(+11.41%)
Mar 23, 2020 1.292 1.292 1.200 1.292 12,652 +0.03(+2.17%)
Mar 20, 2020 1.250 1.265 1.250 1.265 5,300 +0.11(+10.00%)
Mar 19, 2020 1.120 1.150 1.070 1.150 2,700 -0.08(-6.50%)
Mar 18, 2020 1.340 1.340 1.120 1.230 9,395 -0.08(-5.92%)
Mar 17, 2020 1.280 1.307 1.280 1.307 1,400 +0.13(+10.80%)
Mar 16, 2020 1.166 1.214 1.166 1.180 10,955 -0.03(-2.48%)
Mar 13, 2020 1.390 1.390 1.210 1.210 5,000 -0.29(-19.12%)
Mar 12, 2020 1.470 1.514 1.370 1.496 7,100 -0.04(-2.86%)
Mar 11, 2020 1.554 1.595 1.540 1.540 3,500 -0.08(-4.94%)
Mar 10, 2020 1.690 1.690 1.620 1.620 4,850 -0.11(-6.36%)
Mar 09, 2020 1.672 1.730 1.672 1.730 2,017 -0.08(-4.68%)
Mar 06, 2020 1.815 1.815 1.815 1.815 500 -0.01(-0.27%)
Mar 05, 2020 1.800 1.840 1.800 1.820 4,080 +0.02(+1.11%)
Mar 04, 2020 1.800 1.805 1.760 1.800 12,500 +0.08(+4.65%)
Mar 03, 2020 1.720 1.720 1.720 1.720 1,109 +0.02(+1.18%)
Mar 02, 2020 1.730 1.730 1.700 1.700 5,100 +0.01(+0.65%)
Feb 28, 2020 1.670 1.725 1.620 1.689 29,800 -0.13(-7.20%)
Feb 27, 2020 1.846 1.860 1.803 1.820 14,124 -0.06(-3.11%)
Feb 26, 2020 1.910 1.940 1.875 1.879 4,250 -0.03(-1.78%)
Feb 25, 2020 1.915 1.915 1.870 1.913 11,350 -0.03(-1.41%)
Feb 24, 2020 1.995 1.995 1.940 1.940 6,769 -0.04(-2.09%)
Feb 21, 2020 1.990 2.005 1.982 1.982 6,900 +0.10(+5.49%)
Feb 20, 2020 1.860 1.904 1.860 1.878 13,773 +0.03(+1.54%)
Feb 19, 2020 1.845 1.850 1.820 1.850 1,198 +0.07(+3.67%)
Feb 18, 2020 1.780 1.784 1.748 1.784 2,304 +0.00(+0.25%)
Feb 14, 2020 1.700 1.780 1.700 1.780 1,800 +0.10(+5.92%)
Feb 11, 2020 1.681 1.681 1.681 0 +0.02(+0.93%)
Feb 10, 2020 1.705 1.705 1.665 1.665 1,790 -0.04(-2.63%)
Feb 07, 2020 1.750 1.760 1.700 1.710 9,400 +0.03(+1.79%)
Feb 06, 2020 1.680 1.680 1.665 1.680 3,550 +0.02(+1.20%)
Feb 05, 2020 1.651 1.660 1.650 1.660 1,650 -0.02(-1.19%)
Feb 04, 2020 1.720 1.720 1.680 1.680 1,400 -0.07(-4.00%)
Feb 03, 2020 1.750 1.750 1.750 1.750 1,100 -0.04(-2.23%)
Jan 31, 2020 1.790 1.790 1.790 1.790 400 +0.02(+1.13%)
Jan 30, 2020 1.730 1.785 1.730 1.770 7,400 +0.10(+5.98%)
Jan 29, 2020 1.670 1.670 1.670 1.670 1,000 +0.02(+1.22%)
Jan 28, 2020 1.652 1.652 1.650 1.650 23,600 -0.04(-2.37%)
Jan 27, 2020 1.680 1.690 1.675 1.690 2,000 -0.01(-0.77%)
Jan 24, 2020 1.690 1.703 1.690 1.703 2,900 +0.01(+0.78%)
Jan 23, 2020 1.689 1.690 1.689 1.690 2,530 -0.01(-0.29%)
Jan 21, 2020 1.695 1.695 1.695 0 +0.07(+3.99%)
Jan 17, 2020 1.665 1.665 1.630 1.630 8,600 -0.01(-0.31%)
Jan 16, 2020 1.590 1.635 1.590 1.635 2,100 +0.05(+3.48%)
Jan 15, 2020 1.580 1.580 1.580 1.580 649 +0.04(+2.27%)
Jan 14, 2020 1.535 1.550 1.513 1.545 24,790 -0.10(-6.18%)
Jan 13, 2020 1.620 1.650 1.620 1.647 3,700 +0.03(+1.65%)
Jan 10, 2020 1.620 1.620 1.620 1.620 1,000 -0.02(-1.01%)
Jan 09, 2020 1.637 1.637 1.637 1.637 5,000 +0.02(+1.02%)
Jan 08, 2020 1.621 1.621 1.620 1.620 600 -0.00(-0.31%)
Jan 07, 2020 1.625 1.625 1.625 1.625 500 +0.01(+0.62%)
Jan 06, 2020 1.650 1.650 1.615 1.615 500 +0.00(+0.31%)
Jan 03, 2020 1.665 1.665 1.601 1.610 166,000 -0.06(-3.88%)
Jan 02, 2020 1.675 1.675 1.675 1.675 2,800 +0.00(+0.00%)
Dec 31, 2019 1.627 1.675 1.627 1.675 10,400 +0.12(+8.06%)
Dec 30, 2019 1.590 1.590 1.550 1.550 7,404 +0.06(+4.03%)
Dec 27, 2019 1.505 1.505 1.490 1.490 40,500 +0.01(+0.68%)
Dec 24, 2019 1.480 1.480 1.480 0 -0.02(-1.11%)
Dec 23, 2019 1.510 1.510 1.460 1.497 10,250 -0.02(-1.54%)
Dec 20, 2019 1.495 1.520 1.495 1.520 26,200 -0.03(-1.93%)
Dec 19, 2019 1.535 1.550 1.535 1.550 1,240 -0.00(-0.01%)
Dec 18, 2019 1.567 1.567 1.550 1.550 5,000 +0.01(+0.65%)
Dec 17, 2019 1.566 1.566 1.540 1.540 5,400 -0.06(-4.00%)
Dec 16, 2019 1.660 1.660 1.604 1.604 13,740 -0.03(-1.58%)
Dec 13, 2019 1.645 1.645 1.630 1.630 1,300 +0.03(+2.00%)
Dec 12, 2019 1.610 1.610 1.598 1.598 1,100 -0.05(-3.15%)
Dec 11, 2019 1.650 1.650 1.650 1.650 529 -0.02(-1.20%)
Dec 10, 2019 1.670 1.670 1.670 1.670 2,970 +0.02(+1.21%)
Dec 09, 2019 1.650 1.650 1.650 1.650 2,000 +0.07(+4.43%)
Dec 06, 2019 1.580 1.630 1.580 1.580 11,500 -0.03(-1.86%)
Dec 05, 2019 1.640 1.640 1.610 1.610 4,800 -0.07(-4.17%)
Dec 04, 2019 1.680 1.680 1.680 1.680 129 +0.00(+0.00%)
Dec 03, 2019 1.480 1.680 1.480 1.680 7,700 +0.24(+16.67%)
Dec 02, 2019 1.440 1.440 1.440 1.440 2,000 +0.01(+0.98%)
Nov 27, 2019 1.426 1.426 1.426 0 +0.02(+1.13%)
Nov 25, 2019 1.410 1.410 1.410 0 +0.00(+0.00%)
Nov 19, 2019 1.410 1.410 1.410 0 -0.02(-1.40%)
Nov 18, 2019 1.450 1.454 1.430 1.430 9,965 -0.01(-0.42%)
Nov 15, 2019 1.460 1.460 1.436 1.436 1,100 +0.00(+0.24%)
Nov 14, 2019 1.425 1.440 1.425 1.433 5,300 -0.03(-1.88%)
Nov 12, 2019 1.460 1.460 1.460 0 +0.00(+0.00%)
Nov 11, 2019 1.460 1.460 1.460 1.460 600 -0.03(-2.25%)
Nov 08, 2019 1.470 1.470 1.494 9,940 +0.02(+1.61%)
Nov 06, 2019 1.470 1.470 1.470 0 +0.02(+1.38%)
Nov 05, 2019 1.450 1.450 1.450 1.450 3,524 -0.06(-4.04%)
Nov 04, 2019 1.535 1.536 1.510 1.511 5,000 +0.01(+0.73%)
Nov 01, 2019 1.500 1.500 1.500 1.500 2,100 +0.05(+3.45%)
Oct 30, 2019 1.450 1.450 1.450 0 -0.01(-0.65%)
Oct 28, 2019 1.460 1.460 1.460 0 -0.03(-2.05%)
Oct 25, 2019 1.490 1.550 1.490 1.490 3,200 +0.12(+8.89%)
Oct 22, 2019 1.368 1.368 1.368 0 -0.05(-3.20%)
Oct 21, 2019 1.434 1.434 1.414 1.414 1,368 +0.02(+1.70%)
Oct 14, 2019 1.390 1.390 1.390 0 -0.05(-3.47%)
Oct 03, 2019 1.440 1.440 1.440 0 -0.06(-4.00%)
Oct 01, 2019 1.500 1.500 1.500 0 +0.02(+1.35%)
Sep 30, 2019 1.480 1.480 1.480 5 +0.00(+0.00%)
Sep 27, 2019 1.570 1.570 1.480 1.480 4,700 -0.10(-6.33%)
Sep 25, 2019 1.580 1.580 1.580 0 -0.02(-1.25%)
Sep 24, 2019 1.600 1.600 1.570 1.600 44,150 -0.07(-4.31%)
Sep 23, 2019 1.650 1.690 1.650 1.672 5,104 +0.06(+4.01%)
Sep 20, 2019 1.620 1.626 1.607 1.607 2,100 -0.01(-0.46%)
Sep 19, 2019 1.615 1.615 1.615 1.615 1,000 -0.01(-0.92%)
Sep 18, 2019 1.620 1.630 1.589 1.630 2,600 +0.13(+8.67%)
Sep 17, 2019 1.500 1.500 1.500 1.500 2,100 +0.00(+0.00%)
Sep 16, 2019 1.475 1.500 1.475 1.500 1,200 -0.09(-5.76%)
Sep 12, 2019 1.592 1.592 1.592 0 -0.03(-2.11%)
Sep 11, 2019 1.626 1.626 1.626 1.626 190 -0.02(-1.45%)
Sep 09, 2019 1.650 1.650 1.650 0 -0.11(-6.25%)
Sep 06, 2019 1.794 1.794 1.760 1.760 1,100 -0.03(-1.68%)
Sep 05, 2019 1.810 1.810 1.790 1.790 6,500 +0.05(+2.61%)
Sep 04, 2019 1.830 1.830 1.744 1.744 2,217 -0.12(-6.41%)
Sep 03, 2019 1.870 1.870 1.864 1.864 800 +0.09(+5.31%)
Aug 30, 2019 1.730 1.770 1.700 1.770 26,400 -0.01(-0.61%)
Aug 29, 2019 1.781 1.781 1.781 1.781 700 -0.06(-3.46%)
Aug 28, 2019 1.820 1.850 1.820 1.845 2,755 +0.02(+1.08%)
Aug 27, 2019 1.720 1.844 1.720 1.825 3,050 +0.12(+7.35%)
Aug 26, 2019 1.710 1.710 1.700 1.700 8,738 +0.01(+0.89%)
Aug 23, 2019 1.710 1.720 1.668 1.685 13,800 +0.01(+0.60%)
Aug 22, 2019 1.675 1.675 1.675 1.675 1,000 -0.00(-0.30%)
Aug 21, 2019 1.681 1.681 1.680 1.680 10,100 +0.00(+0.00%)
Aug 20, 2019 1.680 1.680 1.680 60 +0.00(+0.00%)
Aug 14, 2019 1.680 1.680 1.680 0 -0.05(-2.61%)
Aug 13, 2019 1.725 1.725 1.725 1.725 23,600 -0.00(-0.12%)
Aug 12, 2019 1.660 1.727 1.660 1.727 10,225 +0.07(+4.04%)
Aug 09, 2019 1.660 1.660 1.660 1.660 200 +0.00(+0.30%)
Aug 08, 2019 1.655 1.655 1.655 1.655 800 -0.07(-4.34%)
Aug 07, 2019 1.680 1.730 1.680 1.730 29,416 +0.07(+4.22%)
Aug 06, 2019 1.656 1.660 1.600 1.660 2,974 +0.06(+3.75%)
Aug 05, 2019 1.600 1.600 1.600 1.600 200 +0.08(+5.26%)
Aug 02, 2019 1.520 1.520 1.520 1.520 500 +0.01(+0.33%)
Aug 01, 2019 1.523 1.523 1.502 1.515 13,250 -0.01(-0.33%)
Jul 31, 2019 1.520 1.560 1.520 1.520 4,750 +0.04(+2.96%)
Jul 30, 2019 1.462 1.476 1.462 1.476 2,100 -0.00(-0.25%)
Jul 29, 2019 1.455 1.490 1.455 1.480 11,000 +0.03(+2.07%)
Jul 26, 2019 1.450 1.450 1.450 1.450 10,000 -0.02(-1.36%)
Jul 24, 2019 1.470 1.470 1.470 0 +0.00(+0.00%)
Jul 23, 2019 1.470 1.470 1.470 1.470 149,000 -0.03(-2.00%)
Jul 22, 2019 1.480 1.500 1.480 1.500 2,000 +0.06(+4.17%)
Jul 19, 2019 1.470 1.500 1.436 1.440 7,500 +0.00(+0.35%)
Jul 18, 2019 1.460 1.465 1.425 1.435 12,700 -0.03(-1.73%)
Jul 17, 2019 1.374 1.460 1.374 1.460 4,700 +0.09(+6.58%)
Jul 16, 2019 1.370 1.370 1.370 74 +0.00(+0.00%)
Jul 12, 2019 1.370 1.370 1.370 0 +0.00(+0.00%)
Jul 10, 2019 1.370 1.370 1.370 0 +0.00(+0.33%)
Jul 08, 2019 1.365 1.365 1.365 0 -0.03(-2.46%)
Jul 05, 2019 1.400 1.400 1.400 1.400 100 -0.02(-1.06%)
Jul 03, 2019 1.415 1.415 1.415 1.415 300 -0.03(-2.28%)
Jul 02, 2019 1.448 1.448 1.448 1.448 150 +0.08(+5.69%)
Jul 01, 2019 1.370 1.370 1.370 1.370 800 -0.10(-6.80%)
Jun 28, 2019 1.470 1.470 1.470 1.470 1,200 +0.00(+0.00%)
Jun 25, 2019 1.470 1.470 1.470 0 -0.01(-0.34%)
Jun 24, 2019 1.460 1.475 1.456 1.475 1,920 +0.02(+1.20%)
Jun 21, 2019 1.435 1.458 1.400 1.458 17,600 +0.05(+3.74%)
Jun 20, 2019 1.405 1.405 1.405 1.405 289 +0.08(+5.96%)
Jun 18, 2019 1.326 1.326 1.326 0 +0.03(+2.00%)
Jun 13, 2019 1.300 1.300 1.300 0 +0.09(+7.44%)
Jun 11, 2019 1.210 1.210 1.210 0 +0.02(+1.68%)
Jun 10, 2019 1.300 1.300 1.190 1.190 2,449 -0.10(-7.84%)
Jun 07, 2019 1.310 1.310 1.290 1.291 6,000 -0.02(-1.44%)
Jun 06, 2019 1.324 1.324 1.296 1.310 11,201 +0.02(+1.39%)
Jun 05, 2019 1.260 1.330 1.260 1.292 16,091 +0.11(+9.49%)
Jun 03, 2019 1.180 1.180 1.180 0 +0.04(+3.30%)
May 31, 2019 1.068 1.142 1.050 1.142 1,600 +0.09(+8.79%)
May 29, 2019 1.050 1.050 1.050 0 -0.09(-7.89%)
May 28, 2019 1.140 1.140 1.140 1.140 1,500 -0.02(-1.72%)
May 23, 2019 1.160 1.160 1.160 0 +0.05(+4.69%)
May 22, 2019 1.108 1.108 1.108 1.108 321 -0.02(-1.51%)
May 20, 2019 1.125 1.125 1.125 0 -0.00(-0.44%)
May 15, 2019 1.130 1.130 1.130 0 +0.00(+0.22%)
May 14, 2019 1.127 1.127 1.127 2 +0.00(+0.00%)
May 13, 2019 1.163 1.163 1.127 1.127 10,118 -0.04(-3.47%)
May 10, 2019 1.168 1.168 1.168 50 +0.00(+0.00%)
May 08, 2019 1.168 1.168 1.168 0 +0.03(+2.46%)
May 07, 2019 1.140 1.150 1.140 1.140 20,000 -0.03(-2.56%)
May 03, 2019 1.170 1.170 1.170 0 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.