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 30, 2018 7.840 7.880 7.730 7.840 866,494 -0.05(-0.63%)
Apr 27, 2018 7.860 7.910 7.820 7.890 247,611 +0.04(+0.51%)
Apr 26, 2018 7.910 8.020 7.830 7.850 853,745 -0.03(-0.38%)
Apr 25, 2018 7.980 8.050 7.870 7.880 473,329 -0.15(-1.87%)
Apr 24, 2018 7.830 8.210 7.830 8.030 765,207 +0.24(+3.08%)
Apr 23, 2018 7.810 7.875 7.720 7.790 510,507 -0.04(-0.51%)
Apr 20, 2018 7.890 7.920 7.790 7.830 481,466 -0.10(-1.26%)
Apr 19, 2018 7.910 7.960 7.800 7.930 658,672 +0.05(+0.63%)
Apr 18, 2018 8.000 8.000 7.810 7.880 624,278 -0.04(-0.51%)
Apr 17, 2018 7.730 7.970 7.730 7.920 616,373 +0.18(+2.33%)
Apr 16, 2018 7.650 7.780 7.590 7.740 476,914 +0.11(+1.44%)
Apr 13, 2018 7.370 7.680 7.330 7.630 877,459 +0.33(+4.52%)
Apr 12, 2018 7.260 7.330 7.240 7.300 557,297 -0.02(-0.27%)
Apr 11, 2018 7.390 7.390 7.200 7.320 913,402 +0.01(+0.14%)
Apr 10, 2018 7.520 7.550 7.295 7.310 580,580 +0.00(+0.00%)
Apr 09, 2018 7.490 7.500 7.310 7.310 358,673 -0.16(-2.14%)
Apr 06, 2018 7.540 7.570 7.450 7.470 386,465 +0.03(+0.40%)
Apr 05, 2018 7.410 7.460 7.340 7.440 687,457 +0.00(+0.00%)
Apr 04, 2018 7.320 7.480 7.260 7.440 998,055 +0.20(+2.76%)
Apr 03, 2018 7.440 7.440 7.190 7.240 622,744 -0.24(-3.21%)
Apr 02, 2018 7.400 7.660 7.330 7.480 663,232 +0.09(+1.22%)
Mar 29, 2018 7.390 7.390 7.390 0 +0.07(+0.96%)
Mar 28, 2018 7.180 7.340 7.160 7.320 501,371 +0.10(+1.39%)
Mar 27, 2018 7.340 7.370 7.170 7.220 707,384 -0.17(-2.30%)
Mar 26, 2018 7.360 7.420 7.320 7.390 721,290 +0.08(+1.09%)
Mar 23, 2018 7.250 7.340 7.200 7.310 687,752 +0.16(+2.24%)
Mar 22, 2018 7.140 7.220 7.100 7.150 538,404 -0.02(-0.28%)
Mar 21, 2018 7.110 7.190 7.010 7.170 830,291 +0.09(+1.27%)
Mar 20, 2018 7.240 7.300 7.080 7.080 1,071,123 -0.19(-2.61%)
Mar 19, 2018 7.370 7.170 7.270 715,266 -0.01(-0.14%)
Mar 16, 2018 7.210 7.280 7.170 7.280 2,981,153 +0.06(+0.83%)
Mar 15, 2018 7.150 7.300 7.100 7.220 487,054 +0.03(+0.42%)
Mar 14, 2018 7.100 7.190 7.080 7.190 455,674 +0.09(+1.27%)
Mar 13, 2018 6.860 7.125 6.840 7.100 538,715 +0.25(+3.65%)
Mar 12, 2018 6.500 6.860 6.500 6.850 757,773 +0.33(+5.06%)
Mar 09, 2018 6.540 6.600 6.480 6.520 455,929 -0.05(-0.76%)
Mar 08, 2018 6.600 6.610 6.460 6.570 634,660 -0.01(-0.15%)
Mar 07, 2018 6.770 6.790 6.550 6.580 384,080 -0.21(-3.09%)
Mar 06, 2018 6.900 6.945 6.790 6.790 466,752 -0.09(-1.31%)
Mar 05, 2018 6.880 6.900 6.720 6.880 421,238 +0.05(+0.73%)
Mar 02, 2018 6.930 7.240 6.780 6.830 511,232 -0.07(-1.01%)
Mar 01, 2018 6.570 6.950 6.570 6.900 662,761 +0.18(+2.68%)
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%)
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.