Centamin PLC (PK) (CELTF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -2.9702970297 | 2.02 | 2.052 | 1.95 | 5531 | 2.0090146 | CS |
| 4 | -0.01 | -0.507614213198 | 1.97 | 2.2725 | 1.95 | 5546 | 2.11270535 | CS |
| 12 | 0.34 | 20.987654321 | 1.62 | 2.2725 | 1.55 | 13923 | 1.96917785 | CS |
| 26 | 0.41 | 26.4516129032 | 1.55 | 2.2725 | 1.4019 | 8615 | 1.86291558 | CS |
| 52 | 0.92 | 88.4615384615 | 1.04 | 2.2725 | 1.01 | 9955 | 1.58584012 | CS |
| 156 | 0.6761 | 52.6598644754 | 1.2839 | 2.2725 | 0.8713 | 9557 | 1.31194382 | CS |
| 260 | 0.4664 | 31.2265666845 | 1.4936 | 3.07 | 0.8713 | 11444 | 1.51792165 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731018540 | 1.96 | -0.03 | -1.51 | 2.0368 | 2.052 | 1.96 | 2000 |
| 1730931600 | 1.99 | -0.06 | -2.69 | 1.955 | 1.99 | 1.955 | 1711 |
| 1730845560 | 2.045 | 0 | 0.00 | 2.045 | 2.045 | 2.045 | 0 |
| 1730759160 | 2.045 | 0.04 | 1.74 | 2.045 | 2.045 | 1.95 | 3212 |
| 1730496420 | 2.0099999 | -0.07 | -3.35 | 2.02 | 2.02 | 2.0099999 | 15200 |
| 1730409900 | 2.0797 | 0 | 0.00 | 2.0797 | 2.0797 | 2.0797 | 0 |
| 1730323500 | 2.0797 | -0.1 | -4.60 | 2.09 | 2.09 | 2.0797 | 1500 |
| 1730237280 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
| 1730150880 | 2.18 | 0 | 0.05 | 2.18 | 2.18 | 2.18 | 202 |
| 1729891500 | 2.179 | 0.04 | 1.82 | 2.1 | 2.2 | 2.1 | 29153 |
| 1729805160 | 2.14 | -0.12 | -5.31 | 2.2 | 2.2 | 2.117 | 2199 |
| 1729718700 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1729632300 | 2.2599999 | 0.04 | 1.80 | 2.21 | 2.2599999 | 2.21 | 4500 |
| 1729545600 | 2.22 | 0.09 | 4.23 | 2.2545 | 2.2545 | 2.22 | 2641 |
| 1729286400 | 2.13 | 0 | 0.00 | 2.17 | 2.2725 | 2.13 | 10300 |
| 1729200000 | 2.13 | 0.09 | 4.42 | 2.06 | 2.13 | 2.06 | 7527 |
| 1729113960 | 2.0398 | 0.03 | 1.48 | 2.075 | 2.0804999 | 2.0398 | 1600 |
| 1729027680 | 2.0099999 | 0.02 | 1.01 | 2.02 | 2.02 | 2.0099999 | 4026 |
| 1728941220 | 1.99 | 0.01 | 0.43 | 1.99 | 1.99 | 1.99 | 200 |
| 1728681900 | 1.9814 | 0.07 | 3.88 | 1.97 | 1.988 | 1.97 | 2762 |
| 1728595560 | 1.9074 | 0.08 | 4.22 | 1.97 | 1.97 | 1.9074 | 5190 |
| 1728508800 | 1.8301 | -0.08 | -4.43 | 1.93 | 1.93 | 1.8301 | 18310 |
| 1728422400 | 1.915 | 0 | 0.00 | 1.915 | 1.915 | 1.915 | 0 |
| 1728336000 | 1.915 | -0.01 | -0.52 | 1.9405 | 1.9405 | 1.915 | 9232 |
| 1728077220 | 1.925 | -0.13 | -6.10 | 1.95 | 1.95 | 1.91 | 113292 |
| 1727990400 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1727904000 | 2.05 | 0.06 | 3.27 | 2.05 | 2.05 | 2.05 | 400 |
| 1727818140 | 1.985 | 0.06 | 3.02 | 1.9881 | 1.9881 | 1.985 | 64810 |
| 1727731380 | 1.9269 | -0.14 | -6.78 | 1.99 | 2.04 | 1.9269 | 2760 |
| 1727472000 | 2.067 | -0.03 | -1.57 | 2.067 | 2.067 | 2.067 | 510 |
| 1727386200 | 2.1 | 0.03 | 1.59 | 2.1 | 2.13 | 2.1 | 20650 |
| 1727299200 | 2.0672 | -0.01 | -0.62 | 2.09 | 2.09 | 2.0672 | 21301 |
| 1727212800 | 2.08 | 0 | 0.00 | 2.07 | 2.08 | 2.07 | 11372 |
| 1727126940 | 2.08 | 0.02 | 1.22 | 2.059 | 2.08 | 2.059 | 7215 |
| 1726867200 | 2.055 | 0.02 | 0.96 | 2.055 | 2.055 | 2.055 | 250 |
| 1726781220 | 2.0355 | -0.02 | -1.19 | 2.055 | 2.06 | 2.0355 | 2363 |
| 1726694460 | 2.06 | -0.02 | -0.72 | 1.995 | 2.12 | 1.995 | 1901 |
| 1726608120 | 2.075 | 0 | 0.00 | 2.075 | 2.075 | 2.075 | 0 |
| 1726521720 | 2.075 | 0.03 | 1.39 | 2.15 | 2.15 | 2.05 | 8858 |
| 1726262940 | 2.0465 | 0.03 | 1.31 | 2.02 | 2.065 | 2.02 | 31658 |
| 1726176540 | 2.02 | 0.08 | 4.12 | 1.95 | 2.025 | 1.95 | 45575 |
| 1726090140 | 1.94 | 0.02 | 1.04 | 1.92 | 1.95 | 1.85 | 104786 |
| 1726003500 | 1.92 | 0.37 | 23.87 | 1.8 | 1.98 | 1.8 | 71556 |
| 1725917160 | 1.55 | -0.06 | -3.73 | 1.55 | 1.55 | 1.55 | 1063 |
| 1725658080 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1725571680 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1725485280 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1725398880 | 1.61 | -0.01 | -0.62 | 1.61 | 1.61 | 1.61 | 285 |
| 1725053340 | 1.62 | -0.04 | -2.41 | 1.65 | 1.65 | 1.62 | 1810 |
| 1724966400 | 1.66 | -0.04 | -2.06 | 1.7 | 1.7 | 1.66 | 2374 |
| 1724880360 | 1.695 | -0.04 | -2.02 | 1.695 | 1.695 | 1.695 | 729 |
| 1724794080 | 1.73 | 0.05 | 2.98 | 1.88 | 1.88 | 1.73 | 650 |
| 1724707680 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1724448480 | 1.68 | 0.08 | 4.84 | 1.7 | 1.7 | 1.68 | 8007 |
| 1724362140 | 1.6025 | -0.07 | -4.04 | 1.67 | 1.67 | 1.6025 | 3700 |
| 1724275380 | 1.67 | 0.03 | 1.83 | 1.68 | 1.68 | 1.6399999 | 16863 |
| 1724188800 | 1.6399999 | -0.01 | -0.61 | 1.67 | 1.67 | 1.6399999 | 1020 |
| 1724102880 | 1.65 | 0.02 | 1.23 | 1.6399999 | 1.65 | 1.6399999 | 336 |
| 1723843740 | 1.6299999 | 0.05 | 3.16 | 1.62 | 1.6299999 | 1.62 | 737 |
| 1723756860 | 1.58 | -0.03 | -1.86 | 1.58 | 1.58 | 1.58 | 28510 |
| 1723670820 | 1.61 | -0 | -0.06 | 1.7278 | 1.7278 | 1.61 | 2000 |
| 1723584360 | 1.611 | 0.03 | 1.96 | 1.611 | 1.611 | 1.611 | 600 |
| 1723497900 | 1.58 | 0.07 | 4.64 | 1.55 | 1.585 | 1.52 | 53400 |
| 1723238400 | 1.51 | -0.02 | -1.46 | 1.53 | 1.5598 | 1.5 | 3700 |
| 1723152000 | 1.5323 | 0.03 | 2.15 | 1.5323 | 1.5323 | 1.5323 | 131 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
