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

Centerra Gold Inc (TSX: CG )

8.360 +0.080 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 27, 2013 4.830 4.900 4.740 4.750 526,690 +0.03(+0.64%)
Sep 26, 2013 4.830 4.970 4.705 4.720 864,496 -0.17(-3.48%)
Sep 25, 2013 4.830 5.040 4.770 4.890 704,806 +0.08(+1.66%)
Sep 24, 2013 4.810 4.870 4.670 4.810 801,301 -0.02(-0.41%)
Sep 23, 2013 4.700 4.900 4.700 4.830 758,417 -0.02(-0.41%)
Sep 20, 2013 5.010 5.070 4.830 4.850 1,608,269 -0.24(-4.72%)
Sep 19, 2013 5.500 5.580 5.080 5.090 1,624,932 -0.32(-5.91%)
Sep 18, 2013 5.320 5.650 5.060 5.410 2,001,434 +0.07(+1.31%)
Sep 17, 2013 5.370 5.550 5.200 5.340 922,301 -0.03(-0.56%)
Sep 16, 2013 5.440 6.270 5.270 5.370 1,500,463 -0.90(-14.35%)
Sep 13, 2013 5.800 6.280 5.760 6.270 594,798 +0.41(+7.00%)
Sep 12, 2013 5.870 5.920 5.660 5.860 1,066,545 -0.30(-4.87%)
Sep 11, 2013 6.060 6.230 6.060 6.160 587,621 +0.03(+0.49%)
Sep 10, 2013 6.670 6.670 5.950 6.130 1,348,256 -0.34(-5.26%)
Sep 09, 2013 6.450 6.610 6.220 6.470 678,874 -0.03(-0.46%)
Sep 06, 2013 6.560 6.610 6.450 6.500 373,011 +0.00(+0.00%)
Sep 05, 2013 6.620 6.760 6.440 6.500 452,746 -0.16(-2.40%)
Sep 04, 2013 6.780 6.850 6.550 6.660 519,236 -0.27(-3.90%)
Sep 03, 2013 6.790 6.930 6.670 6.930 414,922 +0.28(+4.21%)
Aug 30, 2013 6.650 6.650 6.650 0 -0.16(-2.35%)
Aug 29, 2013 6.630 6.810 6.250 6.810 1,793,141 +0.24(+3.65%)
Aug 28, 2013 6.830 7.010 6.550 6.570 1,015,203 -0.26(-3.81%)
Aug 27, 2013 7.000 7.200 6.810 6.830 1,150,724 +0.04(+0.59%)
Aug 26, 2013 6.750 6.880 6.680 6.790 1,145,212 +0.14(+2.11%)
Aug 23, 2013 6.490 6.830 6.480 6.650 823,739 +0.11(+1.68%)
Aug 22, 2013 6.740 6.740 6.420 6.540 736,404 -0.04(-0.61%)
Aug 21, 2013 6.680 6.750 6.540 6.580 916,179 -0.17(-2.52%)
Aug 20, 2013 6.170 6.880 6.160 6.750 1,249,021 +0.53(+8.52%)
Aug 19, 2013 6.230 6.380 6.020 6.220 908,120 +0.00(+0.00%)
Aug 16, 2013 6.440 6.580 6.190 6.220 1,023,330 +0.02(+0.32%)
Aug 15, 2013 5.540 6.440 5.530 6.200 1,398,616 +0.59(+10.52%)
Aug 14, 2013 5.560 5.680 5.440 5.610 692,826 +0.12(+2.19%)
Aug 13, 2013 5.450 5.920 5.380 5.490 1,151,530 +0.11(+2.04%)
Aug 12, 2013 4.950 5.390 4.920 5.380 1,001,337 +0.64(+13.50%)
Aug 09, 2013 4.250 4.780 4.250 4.740 578,732 +0.44(+10.23%)
Aug 08, 2013 4.170 4.360 4.080 4.300 725,476 +0.22(+5.39%)
Aug 07, 2013 3.890 4.090 3.890 4.080 495,504 +0.21(+5.43%)
Aug 06, 2013 4.180 4.460 3.870 3.870 765,180 -0.59(-13.23%)
Aug 02, 2013 4.460 4.460 4.460 0 -0.03(-0.67%)
Aug 01, 2013 4.640 4.740 4.490 4.490 226,509 -0.06(-1.32%)
Jul 31, 2013 4.630 4.680 4.410 4.550 475,591 -0.06(-1.30%)
Jul 30, 2013 4.670 4.680 4.470 4.610 337,544 -0.08(-1.71%)
Jul 29, 2013 4.730 4.730 4.570 4.690 398,339 +0.00(+0.00%)
Jul 26, 2013 4.650 4.710 4.450 4.690 339,549 +0.03(+0.64%)
Jul 25, 2013 4.750 4.830 4.620 4.660 437,643 -0.08(-1.69%)
Jul 24, 2013 4.860 4.930 4.700 4.740 756,792 -0.07(-1.46%)
Jul 23, 2013 4.750 4.870 4.630 4.810 687,386 +0.05(+1.05%)
Jul 22, 2013 4.580 4.770 4.520 4.760 607,546 +0.49(+11.48%)
Jul 19, 2013 4.140 4.300 4.070 4.270 303,104 +0.17(+4.15%)
Jul 18, 2013 3.920 4.190 3.910 4.100 520,873 +0.09(+2.24%)
Jul 17, 2013 4.200 4.220 3.890 4.010 596,729 -0.23(-5.42%)
Jul 16, 2013 3.900 4.250 3.880 4.240 387,424 +0.29(+7.34%)
Jul 15, 2013 3.750 3.960 3.720 3.950 297,727 +0.20(+5.33%)
Jul 12, 2013 3.690 3.830 3.660 3.750 379,811 +0.00(+0.00%)
Jul 11, 2013 3.700 3.750 3.630 3.750 552,575 +0.27(+7.76%)
Jul 10, 2013 3.430 3.550 3.410 3.480 551,761 +0.14(+4.19%)
Jul 09, 2013 3.660 3.720 3.340 3.340 676,697 -0.32(-8.74%)
Jul 08, 2013 3.700 3.750 3.600 3.660 214,310 +0.04(+1.10%)
Jul 05, 2013 3.680 3.820 3.550 3.620 265,046 -0.14(-3.72%)
Jul 04, 2013 3.690 3.820 3.650 3.760 215,664 +0.22(+6.21%)
Jul 03, 2013 3.490 3.590 3.370 3.540 587,885 +0.20(+5.99%)
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.