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, 2018 5.830 6.070 5.790 5.910 1,101,903 +0.08(+1.37%)
Jul 30, 2018 5.850 5.950 5.810 5.830 364,748 -0.01(-0.17%)
Jul 27, 2018 5.850 5.900 5.780 5.840 520,950 +0.00(+0.00%)
Jul 26, 2018 5.920 5.740 5.840 729,907 +0.00(+0.00%)
Jul 25, 2018 5.950 6.000 5.760 5.840 1,056,212 -0.10(-1.68%)
Jul 24, 2018 6.000 5.910 5.940 657,778 -0.04(-0.67%)
Jul 23, 2018 5.960 6.020 5.920 5.980 495,723 +0.00(+0.00%)
Jul 20, 2018 6.000 5.890 5.980 461,376 +0.04(+0.67%)
Jul 19, 2018 5.920 6.020 5.910 5.940 911,876 -0.01(-0.17%)
Jul 18, 2018 6.110 6.120 5.910 5.950 1,150,765 -0.17(-2.78%)
Jul 17, 2018 6.140 6.180 6.050 6.120 965,622 -0.19(-3.01%)
Jul 16, 2018 6.270 6.380 6.260 6.310 432,220 +0.04(+0.64%)
Jul 13, 2018 6.280 6.290 6.200 6.270 374,703 -0.02(-0.32%)
Jul 12, 2018 6.310 6.340 6.210 6.290 390,554 +0.00(+0.00%)
Jul 11, 2018 6.230 6.320 6.190 6.290 723,706 +0.03(+0.48%)
Jul 10, 2018 6.390 6.400 6.170 6.260 999,600 -0.14(-2.19%)
Jul 09, 2018 6.530 6.540 6.270 6.400 837,906 -0.03(-0.47%)
Jul 06, 2018 6.680 6.690 6.420 6.430 925,119 -0.41(-5.99%)
Jul 05, 2018 7.100 7.220 6.820 6.840 755,016 -0.69(-9.16%)
Jul 04, 2018 7.450 7.560 7.420 7.530 115,740 +0.09(+1.21%)
Jul 03, 2018 7.230 7.490 7.210 7.440 629,197 +0.13(+1.78%)
Jun 29, 2018 7.310 7.310 7.310 0 -0.03(-0.41%)
Jun 28, 2018 7.390 7.490 7.230 7.340 614,041 -0.10(-1.34%)
Jun 27, 2018 7.080 7.530 7.080 7.440 1,069,444 +0.37(+5.23%)
Jun 26, 2018 6.910 7.140 6.870 7.070 746,321 +0.15(+2.17%)
Jun 25, 2018 7.000 7.020 6.880 6.920 533,268 -0.11(-1.56%)
Jun 22, 2018 7.070 7.100 6.980 7.030 565,531 -0.02(-0.28%)
Jun 21, 2018 7.040 7.080 7.000 7.050 445,918 +0.00(+0.00%)
Jun 20, 2018 7.070 7.200 6.990 7.050 489,597 -0.01(-0.14%)
Jun 19, 2018 6.960 7.080 6.960 7.060 420,354 +0.08(+1.15%)
Jun 18, 2018 7.010 7.070 6.980 6.980 301,807 +0.00(+0.00%)
Jun 15, 2018 7.090 6.940 6.980 3,075,986 +0.04(+0.58%)
Jun 14, 2018 6.950 7.010 6.860 6.940 467,313 +0.01(+0.14%)
Jun 13, 2018 7.130 7.130 6.930 6.930 636,282 -0.21(-2.94%)
Jun 12, 2018 7.050 7.290 7.050 7.140 426,387 +0.08(+1.13%)
Jun 11, 2018 7.000 7.190 7.000 7.060 319,135 +0.08(+1.15%)
Jun 08, 2018 6.960 7.070 6.960 6.980 206,015 +0.03(+0.43%)
Jun 07, 2018 6.950 7.000 6.910 6.950 349,514 +0.03(+0.43%)
Jun 06, 2018 6.950 6.920 459,523 +0.05(+0.73%)
Jun 05, 2018 7.000 7.030 6.810 6.870 388,272 -0.13(-1.86%)
Jun 04, 2018 6.900 7.070 6.830 7.000 453,031 +0.14(+2.04%)
Jun 01, 2018 6.800 6.940 6.770 6.860 962,349 +0.05(+0.73%)
May 31, 2018 7.040 7.060 6.780 6.810 756,982 -0.28(-3.95%)
May 30, 2018 7.170 7.190 7.040 7.090 559,783 -0.06(-0.84%)
May 29, 2018 7.050 7.220 7.050 7.150 430,176 +0.10(+1.42%)
May 28, 2018 7.100 7.130 7.050 7.050 147,407 -0.10(-1.40%)
May 25, 2018 7.100 7.280 7.100 7.150 409,807 +0.04(+0.56%)
May 24, 2018 7.250 7.300 7.095 7.110 561,764 -0.09(-1.25%)
May 23, 2018 7.230 7.320 7.160 7.200 726,706 -0.05(-0.69%)
May 22, 2018 7.340 7.430 7.230 7.250 537,955 -0.08(-1.09%)
May 18, 2018 7.330 7.330 7.330 0 +0.03(+0.41%)
May 17, 2018 7.290 7.440 7.240 7.300 288,192 +0.02(+0.27%)
May 16, 2018 7.340 7.385 7.260 7.280 470,147 -0.07(-0.95%)
May 15, 2018 7.260 7.420 7.230 7.350 428,151 +0.04(+0.55%)
May 14, 2018 7.280 7.410 7.230 7.310 698,270 +0.06(+0.83%)
May 11, 2018 7.550 7.550 7.250 7.250 521,209 -0.28(-3.72%)
May 10, 2018 7.680 7.830 7.520 7.530 773,995 -0.10(-1.31%)
May 09, 2018 7.780 7.830 7.610 7.630 479,119 -0.16(-2.05%)
May 08, 2018 7.810 7.845 7.670 7.790 449,379 -0.02(-0.26%)
May 07, 2018 8.000 8.040 7.810 7.810 358,757 -0.11(-1.39%)
May 04, 2018 7.940 8.065 7.850 7.920 536,735 +0.02(+0.25%)
May 03, 2018 7.840 7.950 7.740 7.900 1,613,310 +0.15(+1.94%)
May 02, 2018 7.980 8.020 7.745 7.750 1,114,370 -0.21(-2.64%)
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.