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 (%)
Oct 31, 2008 1.170 1.210 1.050 1.050 241,726 -0.15(-12.50%)
Oct 30, 2008 1.270 1.330 1.190 1.200 586,346 -0.05(-4.00%)
Oct 29, 2008 1.330 1.330 1.210 1.250 505,949 -0.03(-2.34%)
Oct 28, 2008 1.350 1.480 1.110 1.280 909,279 -0.02(-1.54%)
Oct 27, 2008 1.500 1.500 1.260 1.300 426,695 -0.20(-13.33%)
Oct 24, 2008 1.490 1.720 1.220 1.500 465,257 -0.17(-10.18%)
Oct 23, 2008 1.490 1.730 1.320 1.670 112,247 +0.17(+11.33%)
Oct 22, 2008 2.240 2.240 0.9000 1.500 487,837 -0.74(-33.04%)
Oct 21, 2008 2.500 2.500 2.120 2.240 283,598 -0.29(-11.46%)
Oct 20, 2008 2.550 2.550 2.280 2.530 207,402 +0.10(+4.12%)
Oct 17, 2008 2.160 2.510 2.140 2.430 136,162 +0.09(+3.85%)
Oct 16, 2008 2.130 2.580 2.130 2.340 225,647 +0.09(+4.00%)
Oct 15, 2008 2.700 2.700 2.210 2.250 197,421 -0.24(-9.64%)
Oct 14, 2008 3.000 3.280 2.350 2.490 104,289 +0.14(+5.96%)
Oct 10, 2008 2.900 2.900 1.620 2.350 767,759 -0.60(-20.34%)
Oct 09, 2008 3.200 3.220 2.870 2.950 122,296 -0.06(-1.99%)
Oct 08, 2008 2.930 3.110 2.720 3.010 213,332 +0.19(+6.74%)
Oct 07, 2008 3.050 3.220 2.820 2.820 340,793 -0.18(-6.00%)
Oct 06, 2008 3.370 3.370 2.310 3.000 402,131 -0.22(-6.83%)
Oct 03, 2008 3.670 3.920 3.000 3.220 605,414 -0.38(-10.56%)
Oct 02, 2008 3.980 3.980 3.600 3.600 403,227 -0.45(-11.11%)
Oct 01, 2008 3.740 4.050 3.690 4.050 259,506 +0.15(+3.85%)
Sep 30, 2008 4.070 4.080 3.770 3.900 128,351 -0.21(-5.11%)
Sep 29, 2008 4.270 4.300 3.560 4.110 280,390 +0.11(+2.75%)
Sep 26, 2008 3.630 4.120 3.500 4.000 355,778 +0.53(+15.27%)
Sep 25, 2008 3.380 3.750 3.380 3.470 246,448 +0.04(+1.17%)
Sep 24, 2008 3.670 3.720 3.430 3.430 305,202 -0.17(-4.72%)
Sep 23, 2008 3.540 3.990 3.320 3.600 864,137 +0.05(+1.41%)
Sep 22, 2008 3.350 3.600 3.220 3.550 537,391 +0.40(+12.70%)
Sep 19, 2008 3.570 3.620 3.050 3.150 2,411,699 -0.53(-14.40%)
Sep 18, 2008 3.950 3.990 3.620 3.680 206,940 -0.34(-8.46%)
Sep 17, 2008 4.120 4.120 3.530 4.020 706,138 +0.00(+0.00%)
Sep 16, 2008 4.220 4.520 3.940 4.020 278,202 -0.32(-7.37%)
Sep 15, 2008 4.250 4.650 4.250 4.340 200,705 -0.21(-4.62%)
Sep 12, 2008 4.240 4.600 4.000 4.550 287,105 +0.61(+15.48%)
Sep 11, 2008 3.770 4.090 3.610 3.940 340,292 +0.24(+6.49%)
Sep 10, 2008 3.450 3.700 3.220 3.700 276,860 +0.45(+13.85%)
Sep 09, 2008 3.880 3.880 3.210 3.250 229,066 -0.64(-16.45%)
Sep 08, 2008 4.230 4.230 3.850 3.890 109,155 -0.17(-4.19%)
Sep 05, 2008 4.110 4.230 4.000 4.060 110,818 -0.06(-1.46%)
Sep 04, 2008 4.280 4.280 4.060 4.120 161,477 +0.00(+0.00%)
Sep 03, 2008 4.150 4.300 4.110 4.120 134,061 -0.03(-0.72%)
Sep 02, 2008 4.260 4.320 4.090 4.150 290,178 -0.11(-2.58%)
Aug 29, 2008 4.290 4.290 4.130 4.260 88,471 +0.17(+4.16%)
Aug 28, 2008 4.200 4.200 4.080 4.090 393,013 -0.11(-2.62%)
Aug 27, 2008 4.270 4.300 4.010 4.200 148,321 +0.08(+1.94%)
Aug 26, 2008 4.180 4.250 4.000 4.120 230,214 +0.22(+5.64%)
Aug 25, 2008 3.870 4.080 3.870 3.900 109,887 +0.07(+1.83%)
Aug 22, 2008 3.820 3.960 3.760 3.830 215,089 -0.02(-0.52%)
Aug 21, 2008 3.860 3.900 3.750 3.850 183,676 +0.11(+2.94%)
Aug 20, 2008 3.910 3.920 3.650 3.740 191,104 -0.05(-1.32%)
Aug 19, 2008 3.910 3.910 3.770 3.790 273,980 -0.19(-4.77%)
Aug 18, 2008 3.920 4.190 3.920 3.980 115,092 +0.10(+2.58%)
Aug 15, 2008 4.050 4.090 3.880 3.880 151,125 -0.24(-5.83%)
Aug 14, 2008 4.210 4.270 4.020 4.120 144,119 -0.08(-1.90%)
Aug 13, 2008 4.000 4.280 3.920 4.200 426,065 +0.20(+5.00%)
Aug 12, 2008 3.950 4.050 3.900 4.000 359,130 +0.05(+1.27%)
Aug 11, 2008 4.490 4.490 3.950 3.950 218,055 -0.40(-9.20%)
Aug 08, 2008 4.690 4.690 4.320 4.350 197,743 -0.33(-7.05%)
Aug 07, 2008 4.900 4.910 4.670 4.680 183,688 -0.23(-4.68%)
Aug 06, 2008 4.930 4.980 4.800 4.910 181,732 +0.09(+1.87%)
Aug 05, 2008 5.000 5.110 4.820 4.820 428,522 -0.25(-4.93%)
Aug 04, 2008 5.250 5.400 5.070 5.070 146,752 +0.00(+0.00%)
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.