Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2013 9.190 9.590 8.710 8.790 445,617 -0.27(-2.98%)
Jan 31, 2013 8.840 9.080 8.680 9.060 394,423 +0.28(+3.19%)
Jan 30, 2013 8.830 8.980 8.650 8.780 546,457 +0.08(+0.92%)
Jan 29, 2013 8.740 8.790 8.570 8.700 626,342 +0.04(+0.46%)
Jan 28, 2013 8.760 8.970 8.560 8.660 770,511 -0.24(-2.70%)
Jan 25, 2013 8.810 9.060 8.550 8.900 502,536 +0.06(+0.68%)
Jan 24, 2013 8.590 8.920 8.350 8.840 649,428 +0.24(+2.79%)
Jan 23, 2013 9.140 9.250 8.530 8.600 1,115,197 -0.77(-8.22%)
Jan 22, 2013 9.610 9.690 9.300 9.370 503,521 -0.18(-1.88%)
Jan 21, 2013 9.500 9.680 9.410 9.550 188,743 +0.05(+0.53%)
Jan 18, 2013 9.790 9.850 9.500 9.500 326,844 -0.41(-4.14%)
Jan 17, 2013 10.35 10.42 9.810 9.910 355,187 -0.39(-3.79%)
Jan 16, 2013 10.06 10.31 9.910 10.30 637,773 +0.30(+3.00%)
Jan 15, 2013 9.380 10.01 9.280 10.00 1,191,384 +0.62(+6.61%)
Jan 14, 2013 9.250 9.440 9.110 9.380 212,056 +0.13(+1.41%)
Jan 11, 2013 9.080 9.250 9.000 9.250 180,063 +0.25(+2.78%)
Jan 10, 2013 9.250 9.300 9.000 9.000 258,114 -0.18(-1.96%)
Jan 09, 2013 9.100 9.200 8.990 9.180 292,507 +0.09(+0.99%)
Jan 08, 2013 9.180 9.190 8.950 9.090 213,539 +0.08(+0.89%)
Jan 07, 2013 9.190 9.240 8.910 9.010 326,123 -0.33(-3.53%)
Jan 04, 2013 9.100 9.390 8.950 9.340 338,972 +0.10(+1.08%)
Jan 03, 2013 9.680 9.740 9.170 9.240 208,233 -0.45(-4.64%)
Jan 02, 2013 9.580 9.700 9.290 9.690 207,232 +0.40(+4.31%)
Dec 31, 2012 9.290 9.290 9.290 0 +0.22(+2.43%)
Dec 28, 2012 9.130 9.150 8.910 9.070 124,170 -0.04(-0.44%)
Dec 27, 2012 8.960 9.130 8.900 9.110 275,376 +0.22(+2.47%)
Dec 24, 2012 8.890 8.890 8.890 0 -0.21(-2.31%)
Dec 21, 2012 8.690 9.180 8.660 9.100 646,966 +0.31(+3.53%)
Dec 20, 2012 8.800 9.280 8.650 8.790 733,091 -0.08(-0.90%)
Dec 19, 2012 8.750 9.180 8.720 8.870 219,480 +0.12(+1.37%)
Dec 18, 2012 8.990 9.100 8.750 8.750 455,507 -0.24(-2.67%)
Dec 17, 2012 8.810 9.200 8.640 8.990 701,004 +0.10(+1.12%)
Dec 14, 2012 8.030 8.890 7.910 8.890 579,228 +0.80(+9.89%)
Dec 13, 2012 8.700 8.700 8.060 8.090 890,167 -0.84(-9.41%)
Dec 12, 2012 8.910 9.180 8.705 8.930 604,669 +0.51(+6.06%)
Dec 11, 2012 8.300 8.590 8.200 8.420 409,641 +0.12(+1.45%)
Dec 10, 2012 8.340 8.510 8.250 8.300 186,065 +0.01(+0.12%)
Dec 07, 2012 8.000 8.310 8.000 8.290 455,106 +0.44(+5.61%)
Dec 06, 2012 7.960 8.040 7.710 7.850 389,828 -0.17(-2.12%)
Dec 05, 2012 8.210 8.370 7.720 8.020 651,038 -0.38(-4.52%)
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.