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

Centerra Gold Inc (TSX: CG )

8.360 +0.080 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2012 7.560 7.560 7.190 7.210 395,922 -0.24(-3.22%)
Jul 30, 2012 7.330 7.510 7.210 7.450 124,934 +0.13(+1.78%)
Jul 27, 2012 7.450 7.500 7.200 7.320 186,865 +0.02(+0.27%)
Jul 26, 2012 6.910 7.350 6.910 7.300 346,829 +0.44(+6.41%)
Jul 25, 2012 6.710 7.050 6.710 6.860 397,867 +0.26(+3.94%)
Jul 24, 2012 6.410 6.840 6.340 6.600 483,180 +0.25(+3.94%)
Jul 23, 2012 6.360 6.530 6.200 6.350 275,626 -0.14(-2.16%)
Jul 20, 2012 6.670 6.670 6.430 6.490 196,500 -0.18(-2.70%)
Jul 19, 2012 6.700 6.950 6.560 6.670 182,062 +0.03(+0.45%)
Jul 18, 2012 6.560 6.800 6.530 6.640 210,737 -0.02(-0.30%)
Jul 17, 2012 6.700 6.780 6.480 6.660 310,372 -0.04(-0.60%)
Jul 16, 2012 7.290 7.320 6.550 6.700 566,653 -0.59(-8.09%)
Jul 13, 2012 7.300 7.440 7.090 7.290 276,362 -0.01(-0.14%)
Jul 12, 2012 7.410 7.450 7.050 7.300 396,975 -0.16(-2.14%)
Jul 11, 2012 7.380 7.700 7.270 7.460 422,665 +0.24(+3.32%)
Jul 10, 2012 7.570 7.680 7.170 7.220 491,281 -0.30(-3.99%)
Jul 09, 2012 7.760 7.830 7.460 7.520 307,314 -0.17(-2.21%)
Jul 06, 2012 8.000 8.030 7.690 7.690 377,428 -0.42(-5.18%)
Jul 05, 2012 8.600 8.600 8.040 8.110 515,989 -0.52(-6.03%)
Jul 04, 2012 8.340 8.730 8.160 8.630 206,662 +0.53(+6.54%)
Jul 03, 2012 7.540 8.270 8.080 8.100 928,444 +0.98(+13.76%)
Jun 29, 2012 7.120 7.120 7.120 0 +0.40(+5.95%)
Jun 28, 2012 9.350 9.490 6.520 6.720 1,470,355 -3.16(-31.98%)
Jun 27, 2012 9.580 10.18 8.820 9.880 1,046,186 -0.17(-1.69%)
Jun 26, 2012 8.940 10.19 8.710 10.05 903,890 +1.06(+11.79%)
Jun 25, 2012 8.630 9.230 8.380 8.990 796,305 +0.28(+3.21%)
Jun 22, 2012 11.15 11.15 7.660 8.710 2,643,920 -3.07(-26.06%)
Jun 21, 2012 12.00 12.23 11.64 11.78 972,351 -1.09(-8.47%)
Jun 20, 2012 12.83 13.11 12.46 12.87 737,062 -0.13(-1.00%)
Jun 19, 2012 13.04 13.18 12.80 13.00 1,326,337 +0.10(+0.78%)
Jun 18, 2012 11.85 13.05 11.78 12.90 399,667 +0.84(+6.97%)
Jun 15, 2012 11.85 12.08 11.80 12.06 279,040 +0.24(+2.03%)
Jun 14, 2012 11.77 11.83 11.43 11.82 256,950 +0.07(+0.60%)
Jun 13, 2012 12.12 12.12 11.60 11.75 447,326 -0.21(-1.76%)
Jun 12, 2012 11.63 12.02 11.63 11.96 675,543 +0.34(+2.93%)
Jun 11, 2012 11.74 11.78 11.50 11.62 493,023 -0.12(-1.02%)
Jun 08, 2012 11.47 11.75 11.31 11.74 500,516 -0.01(-0.09%)
Jun 07, 2012 12.55 12.57 11.54 11.75 764,872 -0.85(-6.75%)
Jun 06, 2012 12.39 13.08 12.14 12.60 992,057 +0.58(+4.83%)
Jun 05, 2012 11.41 12.15 11.41 12.02 457,617 +0.57(+4.98%)
Jun 04, 2012 11.50 11.62 11.28 11.45 213,549 +0.08(+0.70%)
Jun 02, 2012 11.13 11.80 11.01 11.37 588,344 +0.00(+0.00%)
Jun 01, 2012 11.13 11.80 11.01 11.37 588,344 +0.58(+5.38%)
May 31, 2012 10.56 10.95 10.20 10.79 1,011,297 +0.26(+2.47%)
May 30, 2012 10.67 10.74 10.24 10.53 1,059,870 -0.23(-2.14%)
May 29, 2012 11.16 11.16 10.49 10.76 395,827 -0.14(-1.28%)
May 28, 2012 10.50 10.93 10.47 10.90 126,713 +0.42(+4.01%)
May 25, 2012 10.07 10.57 10.01 10.48 294,554 +0.41(+4.07%)
May 24, 2012 9.990 10.40 9.850 10.07 1,467,258 +0.35(+3.60%)
May 23, 2012 9.700 9.860 9.410 9.720 799,489 +0.02(+0.21%)
May 22, 2012 9.990 10.06 9.630 9.700 382,666 +0.08(+0.83%)
May 18, 2012 9.620 9.620 9.620 0 +0.14(+1.48%)
May 17, 2012 9.400 9.620 9.270 9.480 1,302,725 +0.46(+5.10%)
May 16, 2012 9.560 9.670 8.950 9.020 831,801 -0.67(-6.91%)
May 15, 2012 9.750 10.12 9.660 9.690 280,712 -0.05(-0.51%)
May 14, 2012 9.730 10.15 9.730 9.740 433,901 -0.35(-3.47%)
May 11, 2012 10.22 10.25 9.930 10.09 260,931 -0.18(-1.75%)
May 10, 2012 10.40 10.72 10.18 10.27 275,558 +0.06(+0.59%)
May 09, 2012 10.35 10.64 10.10 10.21 712,727 -0.27(-2.58%)
May 08, 2012 11.13 11.15 10.29 10.48 779,863 -1.00(-8.71%)
May 07, 2012 11.90 11.90 11.37 11.48 156,892 -0.45(-3.77%)
May 04, 2012 12.20 12.31 11.81 11.93 188,664 -0.27(-2.21%)
May 03, 2012 11.91 12.33 11.84 12.20 380,768 +0.04(+0.33%)
May 02, 2012 12.57 12.57 11.97 12.16 505,697 -0.40(-3.18%)
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.