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

Centerra Gold Inc (TSX: CG )

8.910 +0.030 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Jan 30, 2009 4.920 5.220 4.730 5.220 596,744 +0.57(+12.26%)
Jan 29, 2009 4.280 4.670 4.250 4.650 153,865 +0.30(+6.90%)
Jan 28, 2009 4.350 4.420 4.190 4.350 119,952 +0.00(+0.00%)
Jan 27, 2009 4.390 4.580 4.220 4.350 328,062 -0.15(-3.33%)
Jan 26, 2009 4.700 4.770 4.450 4.500 399,044 -0.05(-1.10%)
Jan 23, 2009 4.430 4.600 4.240 4.550 566,708 +0.30(+7.06%)
Jan 22, 2009 4.000 4.320 3.980 4.250 332,496 +0.17(+4.17%)
Jan 21, 2009 4.130 4.250 3.990 4.080 404,985 -0.13(-3.09%)
Jan 20, 2009 4.180 4.330 4.090 4.210 360,575 +0.18(+4.47%)
Jan 19, 2009 3.960 4.050 3.860 4.030 208,893 +0.20(+5.22%)
Jan 16, 2009 3.650 3.830 3.530 3.830 612,574 +0.50(+15.02%)
Jan 15, 2009 3.600 3.600 3.210 3.330 759,745 -0.37(-10.00%)
Jan 14, 2009 4.050 4.050 3.630 3.700 129,650 -0.36(-8.87%)
Jan 13, 2009 4.200 4.290 4.050 4.060 615,045 -0.07(-1.69%)
Jan 12, 2009 4.410 4.460 4.100 4.130 249,621 -0.42(-9.23%)
Jan 09, 2009 4.510 4.600 4.510 4.550 382,650 -0.09(-1.94%)
Jan 08, 2009 4.550 4.650 4.550 4.640 498,310 +0.14(+3.11%)
Jan 07, 2009 4.600 4.610 4.500 4.500 611,620 -0.10(-2.17%)
Jan 06, 2009 4.500 4.690 4.350 4.600 660,631 +0.14(+3.14%)
Jan 05, 2009 4.350 4.460 4.250 4.460 658,820 +0.06(+1.36%)
Jan 02, 2009 4.400 4.490 4.300 4.400 304,560 -0.04(-0.90%)
Dec 31, 2008 4.400 4.450 4.320 4.440 223,475 +0.04(+0.91%)
Dec 30, 2008 4.180 4.540 4.000 4.400 284,229 +0.22(+5.26%)
Dec 29, 2008 4.100 4.270 4.010 4.180 253,672 +0.32(+8.29%)
Dec 24, 2008 3.820 3.930 3.660 3.860 87,100 +0.04(+1.05%)
Dec 23, 2008 3.670 4.040 3.660 3.820 247,858 +0.16(+4.37%)
Dec 22, 2008 3.380 3.720 3.380 3.660 442,817 +0.51(+16.19%)
Dec 19, 2008 3.550 4.240 3.150 3.150 1,485,586 -0.40(-11.27%)
Dec 18, 2008 4.770 4.790 3.550 3.550 584,486 -1.21(-25.42%)
Dec 17, 2008 4.750 4.760 4.700 4.760 25,640 +0.06(+1.28%)
Dec 16, 2008 4.750 4.750 4.330 4.700 562,556 -0.05(-1.05%)
Dec 15, 2008 3.590 4.750 3.580 4.750 688,092 +1.16(+32.31%)
Dec 12, 2008 2.860 3.590 2.860 3.590 381,958 +0.57(+18.87%)
Dec 11, 2008 3.200 3.490 3.000 3.020 398,633 +0.13(+4.50%)
Dec 10, 2008 2.200 2.890 2.110 2.890 517,755 +0.83(+40.29%)
Dec 09, 2008 1.900 2.120 1.820 2.060 186,461 +0.12(+6.19%)
Dec 08, 2008 2.000 2.120 1.840 1.940 284,562 -0.01(-0.51%)
Dec 05, 2008 1.890 2.200 1.550 1.950 190,064 +0.00(+0.00%)
Dec 04, 2008 2.220 2.250 1.920 1.950 128,090 -0.22(-10.14%)
Dec 03, 2008 2.320 2.320 2.160 2.170 229,554 -0.22(-9.21%)
Dec 02, 2008 2.320 2.450 2.220 2.390 293,798 +0.09(+3.91%)
Dec 01, 2008 2.390 2.500 2.070 2.300 482,868 -0.22(-8.73%)
Nov 28, 2008 2.270 2.650 2.270 2.520 1,395,142 +0.28(+12.50%)
Nov 27, 2008 2.170 2.270 2.110 2.240 49,709 +0.07(+3.23%)
Nov 26, 2008 1.950 2.170 1.850 2.170 193,676 +0.22(+11.28%)
Nov 25, 2008 1.760 2.010 1.730 1.950 478,109 +0.02(+1.04%)
Nov 24, 2008 2.300 2.370 1.700 1.930 489,614 -0.32(-14.22%)
Nov 21, 2008 1.370 2.250 1.370 2.250 581,801 +0.98(+77.17%)
Nov 20, 2008 1.220 1.380 1.200 1.270 217,399 -0.01(-0.78%)
Nov 19, 2008 1.330 1.350 1.230 1.280 470,560 -0.02(-1.54%)
Nov 18, 2008 1.170 1.440 1.170 1.300 544,227 +0.13(+11.11%)
Nov 17, 2008 1.130 1.190 1.100 1.170 579,491 +0.03(+2.63%)
Nov 14, 2008 1.000 1.160 0.9700 1.140 1,254,998 +0.16(+16.33%)
Nov 13, 2008 1.070 1.090 0.9300 0.9800 916,410 -0.01(-1.01%)
Nov 12, 2008 1.160 1.160 0.9800 0.9900 423,115 -0.15(-13.16%)
Nov 11, 2008 1.230 1.270 1.130 1.140 606,330 -0.14(-10.94%)
Nov 10, 2008 1.300 1.320 1.190 1.280 505,783 +0.02(+1.59%)
Nov 07, 2008 1.180 1.300 1.070 1.260 1,332,845 +0.08(+6.78%)
Nov 06, 2008 1.250 1.290 1.130 1.180 1,376,000 -0.05(-4.07%)
Nov 05, 2008 1.390 1.390 1.200 1.230 490,330 -0.17(-12.14%)
Nov 04, 2008 1.230 1.400 1.130 1.400 920,554 +0.36(+34.62%)
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.