Skip to main content

Centerra Gold Inc (TSX: CG )

8.000 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 6.590 6.590 6.590 0 +0.06(+0.92%)
Dec 30, 2015 6.540 6.610 6.510 6.530 383,554 -0.13(-1.95%)
Dec 29, 2015 6.700 6.760 6.500 6.660 598,086 -0.24(-3.48%)
Dec 24, 2015 6.900 6.900 6.900 0 +0.13(+1.92%)
Dec 23, 2015 6.750 6.920 6.700 6.770 482,707 -0.02(-0.29%)
Dec 22, 2015 7.100 7.330 6.750 6.790 809,928 -0.40(-5.56%)
Dec 21, 2015 7.170 7.450 7.150 7.190 1,065,327 +0.14(+1.99%)
Dec 18, 2015 7.080 7.390 6.970 7.050 12,430,706 -0.02(-0.28%)
Dec 17, 2015 6.780 7.190 6.780 7.070 1,338,092 -0.20(-2.75%)
Dec 16, 2015 7.400 7.410 7.110 7.270 1,299,455 +0.14(+1.96%)
Dec 15, 2015 6.980 7.230 6.900 7.130 1,030,646 +0.23(+3.33%)
Dec 14, 2015 7.750 7.750 6.680 6.900 1,904,499 -1.06(-13.32%)
Dec 11, 2015 7.900 8.220 7.900 7.960 973,767 +0.02(+0.25%)
Dec 10, 2015 7.730 8.060 7.650 7.940 670,080 +0.17(+2.19%)
Dec 09, 2015 7.460 7.790 7.370 7.770 857,698 +0.32(+4.30%)
Dec 08, 2015 7.480 7.590 7.340 7.450 568,596 +0.01(+0.13%)
Dec 07, 2015 7.570 7.730 7.350 7.440 546,989 -0.17(-2.23%)
Dec 04, 2015 7.380 7.750 7.380 7.610 903,131 +0.29(+3.96%)
Dec 03, 2015 7.510 7.510 7.200 7.320 527,536 +0.00(+0.00%)
Dec 02, 2015 7.300 7.440 7.180 7.320 492,644 -0.08(-1.08%)
Dec 01, 2015 7.600 7.600 7.160 7.400 503,369 +0.14(+1.93%)
Nov 30, 2015 7.370 7.500 7.180 7.260 553,597 +0.08(+1.11%)
Nov 27, 2015 7.150 7.290 7.100 7.180 240,011 -0.17(-2.31%)
Nov 26, 2015 7.150 7.350 7.150 7.350 145,795 +0.04(+0.55%)
Nov 25, 2015 7.300 7.570 7.240 7.310 426,896 -0.11(-1.48%)
Nov 24, 2015 7.170 7.490 7.090 7.420 605,684 +0.29(+4.07%)
Nov 23, 2015 7.180 7.130 196,660 +0.08(+1.13%)
Nov 20, 2015 7.020 7.050 804,100 -0.27(-3.69%)
Nov 19, 2015 7.050 7.340 6.965 7.320 456,393 +0.30(+4.27%)
Nov 18, 2015 7.100 7.100 6.815 7.020 583,274 +0.07(+1.01%)
Nov 17, 2015 7.380 7.380 6.940 6.950 689,066 -0.49(-6.59%)
Nov 16, 2015 7.490 7.580 7.430 7.440 255,110 -0.01(-0.13%)
Nov 13, 2015 7.180 7.490 7.125 7.450 496,173 +0.21(+2.90%)
Nov 12, 2015 7.090 7.510 7.090 7.240 0 +0.09(+1.26%)
Nov 11, 2015 7.060 7.240 7.030 7.150 721,916 +0.09(+1.27%)
Nov 10, 2015 7.070 7.190 6.940 7.060 527,864 -0.02(-0.28%)
Nov 09, 2015 6.960 7.160 6.960 7.080 1,044,835 +0.02(+0.28%)
Nov 06, 2015 7.030 7.300 6.960 7.060 480,554 -0.09(-1.26%)
Nov 05, 2015 7.120 7.400 7.030 7.150 744,720 +0.03(+0.42%)
Nov 04, 2015 7.560 7.625 7.090 7.120 973,396 -0.37(-4.94%)
Nov 03, 2015 7.420 7.620 7.230 7.490 522,491 +0.13(+1.77%)
Nov 02, 2015 7.380 7.480 7.180 7.360 358,196 +0.00(+0.00%)
Oct 30, 2015 7.610 7.720 7.340 7.360 640,464 -0.19(-2.52%)
Oct 29, 2015 7.970 7.985 7.410 7.550 586,852 -0.47(-5.86%)
Oct 28, 2015 8.670 7.850 8.020 833,336 -0.15(-1.84%)
Oct 27, 2015 8.160 8.200 8.040 8.170 279,724 -0.04(-0.49%)
Oct 26, 2015 8.440 8.500 8.130 8.210 469,288 -0.13(-1.56%)
Oct 23, 2015 7.930 8.480 7.790 8.340 845,543 +0.50(+6.38%)
Oct 22, 2015 7.700 8.080 7.660 7.840 412,438 +0.19(+2.48%)
Oct 21, 2015 7.890 7.890 7.580 7.650 500,649 -0.26(-3.29%)
Oct 20, 2015 7.700 8.000 7.380 7.910 714,203 +0.63(+8.65%)
Oct 19, 2015 7.430 7.620 7.210 7.280 677,819 -0.19(-2.54%)
Oct 16, 2015 7.820 7.880 7.470 7.470 501,600 -0.46(-5.80%)
Oct 15, 2015 7.780 7.940 7.600 7.930 513,572 +0.15(+1.93%)
Oct 14, 2015 7.600 7.810 7.560 7.780 841,783 +0.22(+2.91%)
Oct 13, 2015 7.760 7.800 7.520 7.560 469,049 -0.16(-2.07%)
Oct 09, 2015 7.720 7.720 7.720 0 +0.18(+2.39%)
Oct 08, 2015 7.580 7.830 7.520 7.540 758,947 -0.14(-1.82%)
Oct 07, 2015 7.730 7.890 7.540 7.680 1,101,110 -0.06(-0.78%)
Oct 06, 2015 7.900 7.920 7.630 7.740 1,000,696 -0.06(-0.77%)
Oct 05, 2015 7.650 7.930 7.650 7.800 1,061,977 +0.22(+2.90%)
Oct 02, 2015 7.480 7.590 7.360 7.580 660,679 +0.29(+3.98%)
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.