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, 2013 4.100 4.230 3.940 4.210 1,169,539 +0.21(+5.25%)
Apr 29, 2013 4.280 4.350 3.970 4.000 607,275 -0.18(-4.31%)
Apr 26, 2013 4.340 4.320 4.120 4.180 1,081,429 -0.10(-2.34%)
Apr 25, 2013 4.410 4.470 4.190 4.280 1,003,560 +0.09(+2.15%)
Apr 24, 2013 4.040 4.250 4.010 4.190 1,078,812 +0.25(+6.35%)
Apr 23, 2013 4.430 4.430 3.920 3.940 686,871 -0.23(-5.52%)
Apr 22, 2013 3.840 4.240 3.810 4.170 769,218 +0.52(+14.25%)
Apr 19, 2013 3.950 3.960 3.590 3.650 1,480,400 -0.17(-4.45%)
Apr 18, 2013 3.970 3.980 3.800 3.820 579,689 -0.07(-1.80%)
Apr 17, 2013 4.160 4.210 3.850 3.890 576,884 -0.33(-7.82%)
Apr 16, 2013 4.520 4.640 4.190 4.220 779,111 -0.10(-2.31%)
Apr 15, 2013 4.410 4.500 3.960 4.320 1,636,649 -0.68(-13.60%)
Apr 12, 2013 5.310 5.340 4.950 5.000 335,458 -0.39(-7.24%)
Apr 11, 2013 5.720 5.740 5.330 5.390 372,196 -0.26(-4.60%)
Apr 10, 2013 5.850 5.920 5.500 5.650 376,180 -0.14(-2.42%)
Apr 09, 2013 5.640 5.960 5.580 5.790 1,185,980 +0.16(+2.84%)
Apr 08, 2013 5.790 5.910 5.610 5.630 303,552 -0.25(-4.25%)
Apr 05, 2013 5.750 6.160 5.720 5.880 538,372 +0.15(+2.62%)
Apr 04, 2013 5.440 5.830 5.240 5.730 575,952 +0.23(+4.18%)
Apr 03, 2013 5.770 5.950 5.460 5.500 595,228 -0.23(-4.01%)
Apr 02, 2013 5.800 5.880 5.730 5.730 339,834 -0.08(-1.38%)
Apr 01, 2013 6.080 6.130 5.800 5.810 315,026 -0.24(-3.97%)
Mar 28, 2013 6.050 6.050 6.050 0 -0.22(-3.51%)
Mar 27, 2013 6.090 6.330 6.070 6.270 169,953 +0.22(+3.64%)
Mar 26, 2013 6.390 6.390 6.050 6.050 226,897 -0.35(-5.47%)
Mar 25, 2013 6.440 6.520 6.310 6.400 224,579 -0.07(-1.08%)
Mar 22, 2013 6.410 6.500 6.280 6.470 217,345 +0.01(+0.15%)
Mar 21, 2013 6.280 6.550 6.220 6.460 425,588 +0.27(+4.36%)
Mar 20, 2013 6.350 6.380 6.120 6.190 228,265 -0.08(-1.28%)
Mar 19, 2013 6.360 6.360 6.050 6.270 316,006 -0.09(-1.42%)
Mar 18, 2013 6.450 6.480 6.250 6.360 168,628 -0.05(-0.78%)
Mar 15, 2013 6.590 6.630 6.410 6.410 270,820 -0.24(-3.61%)
Mar 14, 2013 6.600 6.690 6.530 6.650 188,786 +0.01(+0.15%)
Mar 13, 2013 6.820 6.820 6.580 6.640 276,174 -0.09(-1.34%)
Mar 12, 2013 6.500 6.750 6.430 6.730 257,243 +0.32(+4.99%)
Mar 11, 2013 6.870 6.900 6.410 6.410 184,602 -0.46(-6.70%)
Mar 08, 2013 6.500 6.890 6.330 6.870 199,001 +0.30(+4.57%)
Mar 07, 2013 6.570 6.750 6.500 6.570 255,108 +0.00(+0.00%)
Mar 06, 2013 6.080 6.610 6.030 6.570 266,315 +0.50(+8.24%)
Mar 05, 2013 6.360 6.440 6.040 6.070 307,452 -0.23(-3.65%)
Mar 04, 2013 6.520 6.620 6.300 6.300 340,397 -0.20(-3.08%)
Mar 01, 2013 6.970 6.970 6.450 6.500 279,237 -0.20(-2.99%)
Feb 28, 2013 6.710 6.780 6.595 6.700 524,594 -0.01(-0.15%)
Feb 27, 2013 6.580 6.730 6.480 6.710 200,953 +0.00(+0.00%)
Feb 26, 2013 6.880 7.060 6.640 6.710 409,973 -0.24(-3.45%)
Feb 25, 2013 6.940 7.070 6.770 6.950 575,045 +0.02(+0.29%)
Feb 22, 2013 7.500 7.510 6.600 6.930 956,529 -0.68(-8.94%)
Feb 21, 2013 7.670 7.670 7.550 7.610 571,272 +0.01(+0.13%)
Feb 20, 2013 7.560 7.660 7.530 7.600 451,508 -0.04(-0.52%)
Feb 19, 2013 7.600 7.690 7.560 7.640 236,120 +0.03(+0.39%)
Feb 15, 2013 7.610 7.610 7.610 0 -0.26(-3.30%)
Feb 14, 2013 7.760 8.020 7.750 7.870 241,276 +0.10(+1.29%)
Feb 13, 2013 8.010 8.090 7.750 7.770 125,579 -0.24(-3.00%)
Feb 12, 2013 8.170 8.190 7.900 8.010 391,881 -0.16(-1.96%)
Feb 11, 2013 8.290 8.310 8.170 8.170 144,499 -0.23(-2.74%)
Feb 08, 2013 8.200 8.450 8.200 8.400 471,174 +0.20(+2.44%)
Feb 07, 2013 8.190 8.360 8.130 8.200 318,897 +0.01(+0.12%)
Feb 06, 2013 8.500 8.650 8.130 8.190 284,022 -0.15(-1.80%)
Feb 04, 2013 8.520 8.730 8.280 8.340 252,188 -0.45(-5.12%)
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.