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

Centerra Gold Inc (TSX: CG )

8.440 +0.060 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 30, 2014 5.440 5.440 5.000 5.020 498,633 -0.41(-7.55%)
Sep 29, 2014 5.470 5.520 5.300 5.430 303,961 +0.18(+3.43%)
Sep 26, 2014 5.350 5.410 5.250 5.250 501,335 -0.17(-3.14%)
Sep 25, 2014 5.370 5.490 5.340 5.420 372,105 +0.05(+0.93%)
Sep 24, 2014 5.360 5.410 5.340 5.370 346,565 +0.08(+1.51%)
Sep 23, 2014 5.220 5.420 5.200 5.290 576,192 +0.11(+2.12%)
Sep 22, 2014 5.310 5.410 5.140 5.180 462,727 -0.21(-3.90%)
Sep 19, 2014 5.530 5.600 5.320 5.390 815,341 -0.17(-3.06%)
Sep 18, 2014 5.530 5.610 5.460 5.560 509,172 +0.01(+0.18%)
Sep 17, 2014 5.650 5.660 5.550 5.550 308,443 -0.04(-0.72%)
Sep 16, 2014 5.590 5.690 5.550 5.590 359,895 -0.03(-0.53%)
Sep 15, 2014 5.820 5.850 5.580 5.620 425,794 -0.16(-2.77%)
Sep 12, 2014 5.750 5.850 5.630 5.780 423,495 -0.14(-2.36%)
Sep 11, 2014 5.750 5.920 5.690 5.920 476,107 +0.08(+1.37%)
Sep 10, 2014 5.930 6.005 5.790 5.840 459,659 -0.16(-2.67%)
Sep 09, 2014 6.150 6.310 5.980 6.000 435,717 -0.16(-2.60%)
Sep 08, 2014 6.540 6.550 6.150 6.160 357,948 -0.39(-5.95%)
Sep 05, 2014 6.540 6.570 6.410 6.550 260,853 +0.01(+0.15%)
Sep 04, 2014 6.590 6.670 6.490 6.540 261,905 -0.06(-0.91%)
Sep 03, 2014 6.650 6.670 6.530 6.600 275,334 -0.08(-1.20%)
Sep 02, 2014 6.490 6.760 6.410 6.680 350,133 +0.12(+1.83%)
Aug 29, 2014 6.560 6.560 6.560 0 +0.23(+3.63%)
Aug 28, 2014 6.300 6.430 6.260 6.330 338,383 +0.06(+0.96%)
Aug 27, 2014 6.310 6.310 6.270 6.270 336,504 -0.01(-0.16%)
Aug 26, 2014 6.370 6.410 6.270 6.280 359,610 -0.04(-0.63%)
Aug 25, 2014 6.360 6.390 6.290 6.320 206,339 -0.11(-1.71%)
Aug 22, 2014 6.260 6.520 6.260 6.430 574,381 +0.16(+2.55%)
Aug 21, 2014 6.200 6.290 6.140 6.270 235,056 -0.06(-0.95%)
Aug 20, 2014 6.390 6.390 6.270 6.330 240,876 -0.02(-0.31%)
Aug 19, 2014 6.380 6.400 6.300 6.350 378,632 -0.01(-0.16%)
Aug 18, 2014 6.030 6.370 6.020 6.360 282,431 +0.26(+4.26%)
Aug 15, 2014 5.960 6.170 5.940 6.100 387,898 +0.04(+0.66%)
Aug 14, 2014 6.000 6.110 5.990 6.060 314,207 +0.05(+0.83%)
Aug 13, 2014 5.900 6.040 5.900 6.010 184,417 +0.09(+1.52%)
Aug 12, 2014 5.890 5.980 5.870 5.920 281,881 +0.02(+0.34%)
Aug 11, 2014 6.000 6.030 5.820 5.900 241,176 -0.08(-1.34%)
Aug 08, 2014 5.980 6.070 5.930 5.980 207,648 -0.02(-0.33%)
Aug 07, 2014 5.830 6.060 5.740 6.000 501,469 +0.15(+2.56%)
Aug 06, 2014 5.750 5.880 5.680 5.850 318,921 +0.15(+2.63%)
Aug 05, 2014 5.860 5.880 5.645 5.700 470,091 -0.13(-2.23%)
Aug 01, 2014 5.830 5.830 5.830 0 +0.16(+2.82%)
Jul 31, 2014 5.750 5.810 5.635 5.670 738,553 -0.11(-1.90%)
Jul 30, 2014 6.070 6.170 5.770 5.780 1,234,890 -0.54(-8.54%)
Jul 29, 2014 6.360 6.370 6.240 6.320 199,248 +0.02(+0.32%)
Jul 28, 2014 6.270 6.360 6.270 6.300 301,147 -0.01(-0.16%)
Jul 25, 2014 6.160 6.310 6.160 6.310 255,105 +0.13(+2.10%)
Jul 24, 2014 6.330 6.345 6.140 6.180 299,637 -0.17(-2.68%)
Jul 23, 2014 6.340 6.370 6.290 6.350 213,076 +0.03(+0.47%)
Jul 22, 2014 6.240 6.400 6.240 6.320 361,647 +0.14(+2.27%)
Jul 21, 2014 6.350 6.350 6.115 6.180 399,575 -0.11(-1.75%)
Jul 18, 2014 6.260 6.350 6.220 6.290 352,714 -0.11(-1.72%)
Jul 17, 2014 6.250 6.410 6.220 6.400 643,096 +0.23(+3.73%)
Jul 16, 2014 6.060 6.210 6.050 6.170 534,428 +0.13(+2.15%)
Jul 15, 2014 6.190 6.235 6.040 6.040 414,163 -0.13(-2.11%)
Jul 14, 2014 6.110 6.310 6.050 6.170 595,988 -0.15(-2.37%)
Jul 11, 2014 6.220 6.330 6.190 6.320 438,993 +0.07(+1.12%)
Jul 10, 2014 6.630 6.630 6.230 6.250 780,089 -0.30(-4.58%)
Jul 09, 2014 6.500 6.625 6.410 6.550 589,205 +0.05(+0.77%)
Jul 08, 2014 6.420 6.530 6.350 6.500 740,457 +0.01(+0.15%)
Jul 07, 2014 6.390 6.540 6.335 6.490 595,682 +0.07(+1.09%)
Jul 04, 2014 6.440 6.480 6.350 6.420 160,385 +0.03(+0.47%)
Jul 03, 2014 6.220 6.460 6.160 6.390 610,365 +0.09(+1.43%)
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.