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

Centerra Gold Inc (TSX: CG )

8.380 -0.210 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 29, 2016 6.580 6.970 6.580 6.940 1,096,895 +0.33(+4.99%)
Apr 28, 2016 6.700 6.760 6.415 6.610 1,146,590 -0.63(-8.70%)
Apr 27, 2016 7.200 7.250 7.060 7.240 549,668 +0.05(+0.70%)
Apr 26, 2016 7.030 7.190 6.930 7.190 318,391 +0.17(+2.42%)
Apr 25, 2016 7.030 7.090 6.980 7.020 234,186 +0.03(+0.43%)
Apr 22, 2016 7.010 7.050 6.940 6.990 602,174 -0.07(-0.99%)
Apr 21, 2016 7.110 7.120 6.950 7.060 547,293 +0.07(+1.00%)
Apr 20, 2016 6.790 7.150 6.710 6.990 1,731,505 +0.20(+2.95%)
Apr 19, 2016 6.710 6.820 6.650 6.790 1,186,291 +0.22(+3.35%)
Apr 18, 2016 6.720 6.750 6.540 6.570 203,836 -0.03(-0.45%)
Apr 15, 2016 6.510 6.610 6.430 6.600 219,282 +0.08(+1.23%)
Apr 14, 2016 6.610 6.700 6.420 6.520 319,142 -0.10(-1.51%)
Apr 13, 2016 6.660 6.850 6.550 6.620 633,514 -0.07(-1.05%)
Apr 12, 2016 6.400 6.720 6.370 6.690 659,150 +0.30(+4.69%)
Apr 11, 2016 6.430 6.550 6.360 6.390 460,394 +0.08(+1.27%)
Apr 08, 2016 6.100 6.310 6.040 6.310 491,752 +0.24(+3.95%)
Apr 07, 2016 6.090 6.170 6.040 6.070 463,278 +0.05(+0.83%)
Apr 06, 2016 6.030 6.100 5.950 6.020 345,673 -0.05(-0.82%)
Apr 05, 2016 6.100 6.140 5.960 6.070 465,038 +0.06(+1.00%)
Apr 04, 2016 6.130 6.180 5.960 6.010 350,498 -0.15(-2.44%)
Apr 01, 2016 5.950 6.160 5.930 6.160 621,226 +0.13(+2.16%)
Mar 31, 2016 6.200 6.250 5.990 6.030 608,874 -0.14(-2.27%)
Mar 30, 2016 6.000 6.190 5.880 6.170 888,304 +0.16(+2.66%)
Mar 29, 2016 5.790 6.090 5.760 6.010 760,706 +0.23(+3.98%)
Mar 28, 2016 5.970 6.010 5.640 5.780 454,056 -0.07(-1.20%)
Mar 24, 2016 5.850 5.850 5.850 0 +0.02(+0.34%)
Mar 23, 2016 6.100 6.230 5.810 5.830 1,169,902 -0.40(-6.42%)
Mar 22, 2016 6.290 6.380 6.140 6.230 664,570 +0.02(+0.32%)
Mar 21, 2016 6.500 6.500 6.180 6.210 751,455 -0.23(-3.57%)
Mar 18, 2016 6.400 6.640 6.360 6.440 3,551,225 +0.05(+0.78%)
Mar 17, 2016 6.750 6.850 6.370 6.390 1,245,210 -0.27(-4.05%)
Mar 16, 2016 6.270 6.740 6.260 6.660 1,869,044 +0.33(+5.21%)
Mar 15, 2016 6.160 6.420 6.150 6.330 3,406,493 +0.26(+4.28%)
Mar 14, 2016 7.240 7.290 6.050 6.070 3,710,713 -1.26(-17.19%)
Mar 11, 2016 7.320 7.450 7.190 7.330 932,458 +0.00(+0.00%)
Mar 10, 2016 7.240 7.430 7.120 7.330 875,323 +0.21(+2.95%)
Mar 09, 2016 7.040 7.190 6.830 7.120 829,343 -0.03(-0.42%)
Mar 08, 2016 7.500 7.500 7.090 7.150 924,178 -0.35(-4.67%)
Mar 07, 2016 7.400 7.600 7.250 7.500 908,004 +0.30(+4.17%)
Mar 04, 2016 7.350 7.730 7.150 7.200 1,018,636 -0.19(-2.57%)
Mar 03, 2016 7.330 7.480 7.240 7.390 983,014 +0.16(+2.21%)
Mar 02, 2016 7.010 7.255 7.010 7.230 813,490 +0.29(+4.18%)
Mar 01, 2016 7.430 7.450 6.860 6.940 903,265 -0.50(-6.72%)
Feb 29, 2016 7.260 7.490 7.260 7.440 1,424,266 +0.11(+1.50%)
Feb 26, 2016 7.350 7.390 7.060 7.330 1,041,982 -0.11(-1.48%)
Feb 25, 2016 7.510 7.600 7.280 7.440 917,538 +0.23(+3.19%)
Feb 24, 2016 7.480 7.810 7.200 7.210 1,068,656 +0.00(+0.00%)
Feb 23, 2016 7.450 7.460 7.130 7.210 698,827 -0.12(-1.64%)
Feb 22, 2016 7.090 7.440 7.070 7.330 768,381 +0.16(+2.23%)
Feb 19, 2016 7.440 7.500 7.090 7.170 1,081,872 -0.21(-2.85%)
Feb 18, 2016 6.460 7.385 6.430 7.380 1,351,199 +0.99(+15.49%)
Feb 17, 2016 6.630 6.640 6.220 6.390 1,009,561 -0.16(-2.44%)
Feb 16, 2016 6.840 6.950 6.510 6.550 914,499 -0.39(-5.62%)
Feb 12, 2016 6.940 6.940 6.940 0 +0.07(+1.02%)
Feb 11, 2016 6.550 7.040 6.540 6.870 1,218,855 +0.63(+10.10%)
Feb 10, 2016 6.820 6.820 6.100 6.240 1,361,473 -0.44(-6.59%)
Feb 09, 2016 7.090 7.090 6.650 6.680 1,094,377 -0.32(-4.57%)
Feb 08, 2016 7.200 7.310 6.940 7.000 801,053 -0.06(-0.85%)
Feb 05, 2016 6.780 7.080 6.610 7.060 956,416 +0.33(+4.90%)
Feb 04, 2016 6.920 6.960 6.500 6.730 896,827 +0.03(+0.45%)
Feb 03, 2016 6.550 6.870 6.480 6.700 1,100,809 +0.20(+3.08%)
Feb 02, 2016 6.430 6.620 6.320 6.500 653,673 -0.09(-1.37%)
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.