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

Centerra Gold Inc (TSX: CG )

8.410 +0.060 (+0.72%)
Streaming Delayed Price Updated: 11:23 AM EDT, Apr 19, 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 (%)
Dec 31, 2009 10.80 10.80 10.80 0 +0.45(+4.35%)
Dec 30, 2009 10.25 10.35 10.20 10.35 671,785 +0.00(+0.00%)
Dec 29, 2009 10.53 10.53 10.26 10.35 593,240 -0.16(-1.52%)
Dec 24, 2009 10.57 10.58 10.43 10.51 364,906 +0.01(+0.10%)
Dec 23, 2009 10.44 10.63 10.35 10.50 1,034,533 +0.09(+0.86%)
Dec 22, 2009 10.51 10.60 10.38 10.41 520,497 -0.14(-1.33%)
Dec 21, 2009 10.70 10.74 10.30 10.55 561,548 -0.15(-1.40%)
Dec 18, 2009 10.72 10.88 10.53 10.70 5,632,289 -0.08(-0.74%)
Dec 17, 2009 10.66 10.78 10.63 10.78 1,053,766 -0.09(-0.83%)
Dec 16, 2009 10.95 10.97 10.77 10.87 925,168 +0.02(+0.18%)
Dec 15, 2009 10.65 10.89 10.55 10.85 1,929,824 +0.16(+1.50%)
Dec 14, 2009 10.55 10.69 10.62 10.69 1,722,173 +0.21(+2.00%)
Dec 11, 2009 10.75 10.75 10.35 10.48 2,219,215 -0.23(-2.15%)
Dec 10, 2009 10.85 10.98 10.68 10.71 969,253 -0.08(-0.74%)
Dec 09, 2009 10.36 11.04 10.25 10.79 10,843,150 -0.40(-3.57%)
Dec 08, 2009 12.33 12.53 11.00 11.19 712,361 -1.41(-11.19%)
Dec 07, 2009 13.15 13.18 12.17 12.60 863,839 -0.58(-4.40%)
Dec 04, 2009 13.79 13.80 12.50 13.18 656,852 -1.01(-7.12%)
Dec 03, 2009 14.49 14.80 13.96 14.19 785,155 -0.30(-2.07%)
Dec 02, 2009 14.24 15.10 14.14 14.49 895,830 +0.57(+4.09%)
Dec 01, 2009 13.05 14.08 13.05 13.92 821,630 +0.92(+7.08%)
Nov 30, 2009 13.00 13.25 12.81 13.00 253,326 -0.04(-0.31%)
Nov 27, 2009 13.00 13.47 12.55 13.04 887,579 -0.24(-1.81%)
Nov 26, 2009 11.75 13.53 11.72 13.28 418,493 +1.31(+10.94%)
Nov 25, 2009 11.32 12.06 11.20 11.97 632,743 +1.03(+9.41%)
Nov 24, 2009 11.30 11.32 10.84 10.94 189,839 -0.32(-2.84%)
Nov 23, 2009 10.87 11.32 10.86 11.26 201,961 +0.64(+6.03%)
Nov 20, 2009 10.49 10.75 10.42 10.62 100,601 +0.11(+1.05%)
Nov 19, 2009 10.40 10.67 10.40 10.51 308,402 -0.07(-0.66%)
Nov 18, 2009 10.52 10.61 10.42 10.58 456,746 +0.11(+1.05%)
Nov 17, 2009 10.50 10.54 10.40 10.47 211,350 -0.08(-0.76%)
Nov 16, 2009 10.38 10.55 10.31 10.55 439,759 +0.49(+4.87%)
Nov 13, 2009 9.660 10.14 9.800 10.06 84,346 +0.23(+2.34%)
Nov 12, 2009 9.960 10.00 9.830 9.830 241,012 -0.29(-2.87%)
Nov 11, 2009 10.35 10.38 10.05 10.12 213,520 -0.05(-0.49%)
Nov 10, 2009 10.25 10.28 10.08 10.17 148,249 +0.10(+0.99%)
Nov 09, 2009 10.54 10.65 9.920 10.07 705,171 -0.23(-2.23%)
Nov 06, 2009 10.00 10.57 9.920 10.30 481,614 +0.39(+3.94%)
Nov 05, 2009 9.790 9.990 9.730 9.910 684,261 +0.03(+0.30%)
Nov 04, 2009 9.200 9.960 9.200 9.880 309,794 +0.72(+7.86%)
Nov 03, 2009 8.300 9.180 7.810 9.160 356,117 +0.84(+10.10%)
Nov 02, 2009 8.300 8.460 8.250 8.320 169,956 +0.02(+0.24%)
Oct 30, 2009 8.620 8.620 8.200 8.300 69,335 -0.20(-2.35%)
Oct 29, 2009 8.440 8.600 8.440 8.500 424,539 +0.19(+2.29%)
Oct 28, 2009 8.470 8.590 8.280 8.310 168,432 -0.34(-3.93%)
Oct 27, 2009 8.380 8.740 8.180 8.650 524,990 +0.29(+3.47%)
Oct 26, 2009 8.550 8.570 8.340 8.360 245,575 -0.20(-2.34%)
Oct 23, 2009 8.450 8.560 8.480 8.560 170,192 +0.18(+2.15%)
Oct 22, 2009 8.350 8.480 8.300 8.380 106,025 +0.09(+1.09%)
Oct 21, 2009 8.100 8.390 8.100 8.290 88,566 +0.04(+0.48%)
Oct 20, 2009 8.260 8.260 8.180 8.250 140,008 +0.00(+0.00%)
Oct 19, 2009 7.960 8.250 7.950 8.250 203,706 +0.30(+3.77%)
Oct 16, 2009 7.980 7.990 7.930 7.950 193,505 +0.05(+0.63%)
Oct 15, 2009 7.820 7.970 7.780 7.900 154,781 -0.07(-0.88%)
Oct 14, 2009 7.990 8.050 7.890 7.970 193,483 +0.05(+0.63%)
Oct 13, 2009 7.970 8.080 7.880 7.920 175,814 -0.05(-0.63%)
Oct 09, 2009 7.830 7.970 7.730 7.970 80,629 -0.03(-0.38%)
Oct 08, 2009 7.970 8.030 7.940 8.000 331,660 +0.07(+0.88%)
Oct 07, 2009 7.720 7.950 7.720 7.930 145,191 +0.21(+2.72%)
Oct 06, 2009 7.490 7.910 7.490 7.720 387,559 +0.38(+5.18%)
Oct 05, 2009 7.300 7.430 7.210 7.340 71,867 +0.11(+1.52%)
Oct 02, 2009 7.110 7.300 7.050 7.230 108,806 +0.05(+0.70%)
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.