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 (%)
May 31, 2013 3.990 4.210 3.520 3.820 9,383,456 -0.33(-7.95%)
May 30, 2013 4.050 4.380 3.870 4.150 1,334,163 +0.17(+4.27%)
May 29, 2013 4.140 4.140 3.950 3.980 996,871 -0.13(-3.16%)
May 28, 2013 3.990 4.220 3.950 4.110 1,091,252 +0.10(+2.49%)
May 27, 2013 4.040 4.080 3.970 4.010 109,792 +0.07(+1.78%)
May 24, 2013 3.820 3.950 3.780 3.940 648,344 +0.14(+3.68%)
May 23, 2013 3.800 3.930 3.765 3.800 659,015 +0.06(+1.60%)
May 22, 2013 3.680 3.945 3.680 3.740 848,374 +0.12(+3.31%)
May 21, 2013 3.600 3.840 3.570 3.620 965,613 +0.09(+2.55%)
May 17, 2013 3.530 3.530 3.530 0 -0.39(-9.95%)
May 16, 2013 3.870 3.990 3.710 3.920 874,384 +0.05(+1.29%)
May 15, 2013 4.030 4.040 3.870 3.870 607,952 -0.39(-9.15%)
May 13, 2013 4.350 4.440 4.120 4.260 865,129 +0.01(+0.24%)
May 10, 2013 3.880 4.330 3.790 4.250 1,549,123 +0.31(+7.87%)
May 09, 2013 3.870 4.130 3.790 3.940 1,529,597 +0.16(+4.23%)
May 08, 2013 3.790 3.810 3.300 3.780 1,080,134 +0.04(+1.07%)
May 07, 2013 3.670 3.860 3.450 3.740 1,079,250 +0.04(+1.08%)
May 06, 2013 4.000 4.000 3.680 3.700 1,472,211 -0.35(-8.64%)
May 03, 2013 4.030 4.210 4.010 4.050 482,564 +0.05(+1.25%)
May 02, 2013 4.060 4.140 3.950 4.000 1,184,108 +0.04(+1.01%)
May 01, 2013 4.080 4.080 3.770 3.960 931,931 -0.25(-5.94%)
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%)
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.