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 (%)
Jun 30, 2008 5.240 5.240 4.530 4.770 441,953 -0.40(-7.74%)
Jun 27, 2008 5.120 5.240 5.030 5.170 114,020 -0.08(-1.52%)
Jun 26, 2008 5.250 5.250 5.020 5.250 206,284 +0.14(+2.74%)
Jun 25, 2008 5.250 5.250 5.110 5.110 645,739 -0.06(-1.16%)
Jun 24, 2008 5.230 5.350 5.070 5.170 247,695 -0.08(-1.52%)
Jun 23, 2008 5.380 5.510 5.130 5.250 355,806 -0.20(-3.67%)
Jun 20, 2008 5.760 5.760 5.440 5.450 218,406 -0.35(-6.03%)
Jun 19, 2008 5.730 5.850 5.520 5.800 821,619 +0.18(+3.20%)
Jun 18, 2008 4.890 5.670 4.820 5.620 527,323 +0.85(+17.82%)
Jun 17, 2008 6.250 6.250 3.850 4.770 1,810,608 -1.72(-26.50%)
Jun 16, 2008 6.510 6.740 6.320 6.490 291,057 +0.09(+1.41%)
Jun 13, 2008 6.520 6.570 6.140 6.400 113,960 -0.05(-0.78%)
Jun 12, 2008 6.550 6.780 6.430 6.450 117,643 -0.34(-5.01%)
Jun 11, 2008 6.780 7.010 6.630 6.790 164,811 -0.11(-1.59%)
Jun 10, 2008 7.470 7.470 6.900 6.900 110,806 -0.60(-8.00%)
Jun 09, 2008 8.160 8.250 7.290 7.500 113,361 -0.88(-10.50%)
Jun 06, 2008 8.270 8.380 8.180 8.380 82,633 +0.29(+3.58%)
Jun 05, 2008 7.940 8.090 7.520 8.090 158,439 +0.12(+1.51%)
Jun 04, 2008 8.000 8.140 7.950 7.970 233,803 -0.03(-0.38%)
Jun 03, 2008 8.060 8.200 7.940 8.000 205,440 -0.30(-3.61%)
Jun 02, 2008 8.520 9.350 8.120 8.300 115,412 -0.55(-6.21%)
May 30, 2008 8.780 8.850 8.680 8.850 73,307 +0.23(+2.67%)
May 29, 2008 8.710 9.000 8.620 8.620 111,640 -0.51(-5.59%)
May 28, 2008 9.120 9.310 8.920 9.130 209,955 -0.17(-1.83%)
May 27, 2008 9.500 9.500 9.230 9.300 47,868 -0.20(-2.11%)
May 26, 2008 9.520 9.540 9.360 9.500 135,667 +0.00(+0.00%)
May 23, 2008 9.500 9.700 9.470 9.500 180,025 +0.00(+0.00%)
May 22, 2008 9.630 9.770 9.430 9.500 316,392 -0.13(-1.35%)
May 21, 2008 9.930 10.06 9.630 9.630 249,059 -0.53(-5.22%)
May 20, 2008 10.30 10.37 10.00 10.16 768,020 -0.02(-0.20%)
May 19, 2008 10.29 10.30 10.01 10.18 104,630 +0.00(+0.00%)
May 16, 2008 10.29 10.30 10.01 10.18 104,630 +0.13(+1.29%)
May 15, 2008 9.980 10.08 9.850 10.05 89,936 +0.20(+2.03%)
May 14, 2008 10.00 10.17 9.840 9.850 442,632 -0.17(-1.70%)
May 13, 2008 9.900 10.27 9.500 10.02 346,975 +0.02(+0.20%)
May 12, 2008 10.24 10.34 9.920 10.00 278,178 -0.25(-2.44%)
May 09, 2008 10.57 10.57 10.05 10.25 211,760 -0.31(-2.94%)
May 08, 2008 9.600 10.56 9.550 10.56 172,131 +1.03(+10.81%)
May 07, 2008 9.750 9.840 9.430 9.530 97,040 -0.10(-1.04%)
May 06, 2008 9.760 9.980 9.540 9.630 266,071 -0.08(-0.82%)
May 05, 2008 9.060 9.780 9.060 9.710 172,462 +0.66(+7.29%)
May 02, 2008 8.600 9.090 9.050 9.050 206,104 +0.62(+7.35%)
May 01, 2008 8.880 8.880 8.430 8.430 164,922 -0.21(-2.43%)
Apr 30, 2008 8.980 9.130 8.600 8.640 254,245 -0.18(-2.04%)
Apr 29, 2008 8.910 8.970 8.620 8.820 161,228 -0.10(-1.12%)
Apr 28, 2008 8.660 9.290 8.500 8.920 164,565 +0.26(+3.00%)
Apr 25, 2008 9.000 9.180 8.520 8.660 252,085 -0.16(-1.81%)
Apr 24, 2008 9.480 9.480 8.820 8.820 174,368 -0.51(-5.47%)
Apr 23, 2008 9.920 10.20 9.120 9.330 212,743 -0.95(-9.24%)
Apr 22, 2008 11.08 11.09 10.28 10.28 192,590 -0.70(-6.38%)
Apr 21, 2008 11.77 11.77 10.73 10.98 147,130 -0.52(-4.52%)
Apr 18, 2008 12.37 12.37 11.36 11.50 250,806 -0.87(-7.03%)
Apr 17, 2008 12.55 12.75 12.35 12.37 66,737 -0.39(-3.06%)
Apr 16, 2008 12.75 12.95 12.61 12.76 241,636 +0.11(+0.87%)
Apr 15, 2008 12.42 12.66 12.25 12.65 100,501 +0.44(+3.60%)
Apr 14, 2008 12.17 12.41 12.17 12.21 70,842 +0.04(+0.33%)
Apr 11, 2008 12.21 12.30 12.17 12.17 130,863 -0.05(-0.41%)
Apr 10, 2008 12.48 12.48 12.21 12.22 146,089 -0.19(-1.53%)
Apr 09, 2008 11.85 12.41 11.85 12.41 127,266 +0.47(+3.94%)
Apr 08, 2008 12.02 12.30 11.81 11.94 207,190 -0.36(-2.93%)
Apr 07, 2008 12.83 12.83 12.24 12.30 165,848 -0.28(-2.23%)
Apr 04, 2008 12.16 12.62 12.15 12.58 203,740 +0.28(+2.28%)
Apr 03, 2008 13.26 13.37 12.25 12.30 384,108 -1.14(-8.48%)
Apr 02, 2008 12.73 13.47 12.53 13.44 297,839 +0.90(+7.18%)
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.