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, 2009 6.990 6.990 6.470 6.650 640,388 -0.62(-8.53%)
Apr 29, 2009 7.500 7.500 7.200 7.270 260,413 -0.04(-0.55%)
Apr 28, 2009 7.210 7.550 7.050 7.310 567,806 -0.23(-3.05%)
Apr 27, 2009 7.360 7.760 7.350 7.540 518,585 +0.28(+3.86%)
Apr 24, 2009 6.250 7.460 6.180 7.260 1,640,624 +1.03(+16.53%)
Apr 23, 2009 6.640 6.710 6.100 6.230 451,370 -0.21(-3.26%)
Apr 22, 2009 5.910 6.780 5.910 6.440 1,529,193 +0.66(+11.42%)
Apr 21, 2009 5.390 5.910 5.250 5.780 418,795 +0.42(+7.84%)
Apr 20, 2009 5.200 5.370 5.070 5.360 330,971 +0.34(+6.77%)
Apr 17, 2009 5.060 5.150 4.900 5.020 215,846 +0.02(+0.40%)
Apr 16, 2009 5.080 5.100 4.880 5.000 213,367 -0.19(-3.66%)
Apr 15, 2009 4.850 5.200 4.850 5.190 231,650 +0.37(+7.68%)
Apr 14, 2009 4.640 4.860 4.610 4.820 206,370 +0.14(+2.99%)
Apr 13, 2009 4.680 4.750 4.570 4.680 188,999 +0.15(+3.31%)
Apr 09, 2009 4.410 4.530 3.990 4.530 270,661 +0.12(+2.72%)
Apr 08, 2009 4.350 4.410 3.990 4.410 272,748 +0.16(+3.76%)
Apr 07, 2009 4.010 4.250 3.990 4.250 238,710 +0.26(+6.52%)
Apr 06, 2009 4.140 4.200 3.990 3.990 140,668 -0.21(-5.00%)
Apr 03, 2009 4.490 4.360 4.200 4.200 241,103 -0.11(-2.55%)
Apr 02, 2009 4.490 4.560 4.310 4.310 177,819 -0.25(-5.48%)
Apr 01, 2009 4.480 4.590 4.470 4.560 143,033 +0.07(+1.56%)
Mar 31, 2009 4.560 4.560 4.470 4.490 93,294 -0.01(-0.22%)
Mar 30, 2009 4.280 4.500 4.250 4.500 257,852 +0.11(+2.51%)
Mar 26, 2009 4.500 4.410 4.350 4.390 255,049 +0.04(+0.92%)
Mar 25, 2009 4.300 4.380 4.280 4.350 145,927 +0.00(+0.00%)
Mar 24, 2009 4.130 4.350 4.140 4.350 253,477 +0.05(+1.16%)
Mar 23, 2009 4.250 4.350 4.280 4.300 81,673 +0.06(+1.42%)
Mar 20, 2009 4.280 4.330 4.240 4.240 114,381 -0.09(-2.08%)
Mar 19, 2009 4.480 4.520 4.330 4.330 370,195 -0.07(-1.59%)
Mar 18, 2009 4.370 4.400 4.170 4.400 387,381 -0.06(-1.35%)
Mar 17, 2009 4.320 4.470 4.300 4.460 150,208 +0.07(+1.59%)
Mar 16, 2009 4.390 4.450 4.270 4.390 282,444 +0.00(+0.00%)
Mar 13, 2009 4.430 4.450 4.320 4.390 108,496 -0.01(-0.23%)
Mar 12, 2009 4.380 4.500 4.230 4.400 127,612 +0.09(+2.09%)
Mar 11, 2009 4.210 4.430 4.210 4.310 102,586 +0.14(+3.36%)
Mar 10, 2009 4.370 4.370 4.070 4.170 89,808 -0.21(-4.79%)
Mar 09, 2009 4.420 4.540 4.240 4.380 112,615 -0.19(-4.16%)
Mar 06, 2009 4.560 4.700 4.460 4.570 119,886 +0.02(+0.44%)
Mar 05, 2009 4.700 4.700 4.410 4.550 163,200 -0.03(-0.66%)
Mar 04, 2009 4.420 4.650 4.390 4.580 167,303 +0.20(+4.57%)
Mar 02, 2009 4.690 4.730 4.300 4.380 295,680 -0.21(-4.58%)
Feb 27, 2009 4.480 4.650 4.160 4.590 271,628 +0.18(+4.08%)
Feb 26, 2009 3.890 4.440 3.890 4.410 229,540 +0.36(+8.89%)
Feb 25, 2009 4.100 4.180 3.820 4.050 513,106 -0.08(-1.94%)
Feb 24, 2009 4.750 4.780 3.990 4.130 496,797 -0.54(-11.56%)
Feb 23, 2009 4.910 4.950 4.670 4.670 385,330 -0.47(-9.14%)
Feb 20, 2009 5.350 5.370 5.110 5.140 299,699 -0.06(-1.15%)
Feb 19, 2009 5.280 5.400 5.110 5.200 283,645 -0.10(-1.89%)
Feb 18, 2009 5.280 5.390 5.010 5.300 382,163 +0.00(+0.00%)
Feb 17, 2009 5.350 5.350 5.050 5.300 424,082 +0.37(+7.51%)
Feb 13, 2009 4.750 4.960 4.750 4.930 314,536 +0.18(+3.79%)
Feb 12, 2009 4.850 4.850 4.500 4.750 345,520 -0.05(-1.04%)
Feb 11, 2009 4.500 4.850 4.500 4.800 712,189 +0.33(+7.38%)
Feb 10, 2009 5.000 5.170 4.250 4.470 1,104,708 -0.57(-11.31%)
Feb 09, 2009 5.650 5.650 4.920 5.040 845,884 -0.66(-11.58%)
Feb 06, 2009 6.000 6.000 5.500 5.700 756,624 -0.24(-4.04%)
Feb 05, 2009 5.770 6.000 5.750 5.940 463,846 +0.37(+6.64%)
Feb 04, 2009 5.180 5.650 5.110 5.570 634,986 +0.41(+7.95%)
Feb 03, 2009 5.070 5.310 5.070 5.160 219,294 +0.11(+2.18%)
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.