Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centerra Gold Inc (TSX: CG )

8.630 +0.270 (+3.23%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 6, 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 (%)
Feb 28, 2018 6.690 6.760 6.580 6.720 833,120 +0.06(+0.90%)
Feb 27, 2018 6.800 6.820 6.580 6.660 542,853 -0.16(-2.35%)
Feb 26, 2018 6.740 6.850 6.680 6.820 473,646 +0.10(+1.49%)
Feb 23, 2018 6.630 6.890 6.550 6.720 630,982 +0.36(+5.66%)
Feb 22, 2018 6.330 6.560 6.330 6.360 346,512 +0.05(+0.79%)
Feb 21, 2018 6.350 6.490 6.280 6.310 481,308 +0.03(+0.48%)
Feb 20, 2018 6.450 6.470 6.190 6.280 616,826 -0.22(-3.38%)
Feb 16, 2018 6.500 6.500 6.500 0 -0.09(-1.37%)
Feb 15, 2018 6.630 6.680 6.540 6.590 365,678 -0.01(-0.15%)
Feb 14, 2018 6.350 6.670 6.260 6.600 824,508 +0.29(+4.60%)
Feb 13, 2018 6.240 6.310 556,454 -0.29(-4.39%)
Feb 12, 2018 6.270 6.710 6.270 6.600 912,872 +0.30(+4.76%)
Feb 09, 2018 6.400 6.400 6.070 6.300 767,735 -0.12(-1.87%)
Feb 08, 2018 6.200 6.500 6.200 6.420 597,789 +0.25(+4.05%)
Feb 07, 2018 6.050 6.210 6.050 6.170 592,300 +0.06(+0.98%)
Feb 06, 2018 6.350 6.400 6.060 6.110 570,934 -0.36(-5.56%)
Feb 05, 2018 6.220 6.610 6.220 6.470 732,273 +0.20(+3.19%)
Feb 02, 2018 6.400 6.490 6.300 6.270 369,486 -0.19(-2.94%)
Feb 01, 2018 6.300 6.510 6.280 6.460 982,660 +0.11(+1.73%)
Jan 31, 2018 6.360 6.430 6.140 6.350 813,342 +0.04(+0.63%)
Jan 30, 2018 6.390 6.490 6.300 6.310 553,849 -0.06(-0.94%)
Jan 29, 2018 6.540 6.550 6.355 6.370 674,713 -0.18(-2.75%)
Jan 26, 2018 6.490 6.640 6.480 6.550 738,121 +0.13(+2.02%)
Jan 25, 2018 6.550 6.550 6.360 6.420 692,344 -0.08(-1.23%)
Jan 24, 2018 6.500 6.610 6.410 6.500 1,066,403 +0.08(+1.25%)
Jan 23, 2018 6.020 6.440 5.900 6.420 992,204 +0.37(+6.12%)
Jan 22, 2018 6.190 6.200 6.040 6.050 461,361 -0.11(-1.79%)
Jan 19, 2018 6.290 6.300 6.140 6.160 400,059 -0.06(-0.96%)
Jan 18, 2018 6.410 6.410 6.210 6.220 441,968 -0.19(-2.96%)
Jan 17, 2018 6.570 6.570 6.400 6.410 436,286 -0.17(-2.58%)
Jan 16, 2018 6.570 6.630 6.530 6.580 849,187 +0.09(+1.39%)
Jan 15, 2018 6.460 6.520 6.430 6.490 570,360 +0.21(+3.34%)
Jan 12, 2018 6.250 6.330 6.190 6.280 636,974 +0.15(+2.45%)
Jan 11, 2018 5.930 6.140 5.930 6.130 849,848 +0.20(+3.37%)
Jan 10, 2018 5.980 6.000 5.900 5.930 549,506 +0.00(+0.00%)
Jan 09, 2018 6.040 6.070 5.940 5.930 792,121 -0.12(-1.98%)
Jan 08, 2018 6.090 6.120 6.000 6.050 881,850 -0.03(-0.49%)
Jan 05, 2018 6.150 6.180 6.050 6.080 430,317 -0.11(-1.78%)
Jan 04, 2018 6.180 6.210 6.080 6.190 755,273 -0.01(-0.16%)
Jan 03, 2018 6.390 6.440 6.070 6.200 1,932,704 -0.22(-3.43%)
Jan 02, 2018 6.490 6.540 6.370 6.420 1,002,889 -0.02(-0.31%)
Dec 29, 2017 6.440 6.440 6.440 0 +0.12(+1.90%)
Dec 28, 2017 6.490 6.490 6.280 6.320 1,221,551 -0.18(-2.77%)
Dec 27, 2017 6.970 6.990 6.360 6.500 1,421,787 -0.75(-10.34%)
Dec 22, 2017 7.130 7.320 7.080 7.250 493,077 +0.14(+1.97%)
Dec 21, 2017 7.100 7.150 7.070 7.110 677,841 -0.01(-0.14%)
Dec 20, 2017 7.100 7.170 7.050 7.120 1,092,103 +0.04(+0.56%)
Dec 19, 2017 7.070 7.130 7.000 7.080 497,890 +0.02(+0.28%)
Dec 18, 2017 7.110 7.110 7.030 7.060 488,669 -0.02(-0.28%)
Dec 15, 2017 7.120 7.120 7.000 7.080 2,567,292 -0.02(-0.28%)
Dec 14, 2017 7.130 7.170 7.080 7.100 452,770 -0.03(-0.42%)
Dec 13, 2017 7.050 7.210 7.030 7.130 874,790 +0.09(+1.28%)
Dec 12, 2017 7.040 7.070 6.980 7.040 248,584 -0.02(-0.28%)
Dec 11, 2017 7.130 7.190 7.020 7.060 438,016 -0.11(-1.53%)
Dec 08, 2017 7.110 7.220 7.110 7.170 341,898 +0.07(+0.99%)
Dec 07, 2017 7.060 7.130 7.030 7.100 522,931 +0.03(+0.42%)
Dec 06, 2017 7.080 7.120 7.040 7.070 609,625 -0.01(-0.14%)
Dec 05, 2017 7.030 7.180 7.030 7.080 556,041 +0.00(+0.00%)
Dec 04, 2017 7.170 7.210 7.080 7.080 327,837 -0.12(-1.67%)
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.