Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centerra Gold Inc (TSX: CG )

9.830 +0.350 (+3.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2014 4.370 4.410 4.250 4.310 250,576 +0.00(+0.00%)
Jan 30, 2014 4.230 4.580 4.230 4.310 446,611 -0.12(-2.71%)
Jan 29, 2014 4.250 4.440 4.200 4.430 838,217 +0.23(+5.48%)
Jan 28, 2014 4.100 4.200 4.040 4.200 250,294 +0.12(+2.94%)
Jan 27, 2014 4.190 4.200 4.000 4.080 521,082 -0.14(-3.32%)
Jan 24, 2014 4.290 4.320 4.100 4.220 5,744,075 -0.07(-1.63%)
Jan 23, 2014 4.400 4.400 4.260 4.290 528,671 -0.01(-0.23%)
Jan 22, 2014 4.450 4.500 4.230 4.300 452,615 -0.21(-4.66%)
Jan 21, 2014 4.440 4.570 4.430 4.510 459,449 -0.14(-3.01%)
Jan 20, 2014 4.770 4.770 4.600 4.650 429,771 +0.02(+0.43%)
Jan 17, 2014 4.420 4.680 4.400 4.630 786,542 +0.24(+5.47%)
Jan 16, 2014 4.500 4.500 4.350 4.390 347,130 -0.10(-2.23%)
Jan 15, 2014 4.590 4.590 4.400 4.490 621,238 -0.10(-2.18%)
Jan 14, 2014 4.800 4.830 4.570 4.590 622,900 -0.27(-5.56%)
Jan 13, 2014 4.680 4.900 4.650 4.860 607,439 +0.21(+4.52%)
Jan 10, 2014 4.730 4.730 4.470 4.650 701,038 +0.11(+2.42%)
Jan 09, 2014 4.640 4.640 4.530 4.540 327,936 -0.08(-1.73%)
Jan 08, 2014 4.600 4.720 4.540 4.620 406,782 +0.02(+0.43%)
Jan 07, 2014 4.560 4.680 4.465 4.600 379,860 -0.01(-0.22%)
Jan 06, 2014 4.800 4.800 4.540 4.610 472,873 -0.18(-3.76%)
Jan 03, 2014 4.690 4.840 4.630 4.790 510,394 +0.17(+3.68%)
Jan 02, 2014 4.380 4.665 4.340 4.620 497,136 +0.30(+6.94%)
Dec 31, 2013 4.320 4.320 4.320 0 +0.11(+2.61%)
Dec 30, 2013 4.100 4.340 4.070 4.210 269,954 +0.03(+0.72%)
Dec 27, 2013 4.200 4.210 4.110 4.180 303,879 +0.02(+0.48%)
Dec 24, 2013 4.160 4.160 4.160 0 +0.19(+4.79%)
Dec 23, 2013 3.980 3.990 3.860 3.970 602,348 -0.06(-1.49%)
Dec 20, 2013 4.050 4.110 3.980 4.030 670,783 -0.02(-0.49%)
Dec 19, 2013 3.900 4.150 3.900 4.050 557,235 +0.05(+1.25%)
Dec 18, 2013 3.970 4.070 3.890 4.000 452,766 +0.09(+2.30%)
Dec 17, 2013 3.750 3.930 3.630 3.910 523,465 +0.12(+3.17%)
Dec 16, 2013 3.950 3.980 3.770 3.790 578,598 -0.16(-4.05%)
Dec 13, 2013 3.640 4.070 3.610 3.950 511,509 +0.33(+9.12%)
Dec 12, 2013 3.570 3.670 3.510 3.620 482,273 -0.02(-0.55%)
Dec 11, 2013 3.620 3.840 3.620 3.640 628,175 +0.05(+1.39%)
Dec 10, 2013 3.560 3.650 3.520 3.590 481,056 +0.14(+4.06%)
Dec 09, 2013 3.440 3.550 3.420 3.450 351,482 +0.03(+0.88%)
Dec 06, 2013 3.750 3.780 3.370 3.420 834,541 -0.32(-8.56%)
Dec 05, 2013 3.510 3.790 3.470 3.740 1,211,500 +0.09(+2.47%)
Dec 04, 2013 3.490 3.810 3.440 3.650 995,297 +0.19(+5.49%)
Dec 03, 2013 3.290 3.520 3.260 3.460 580,719 +0.20(+6.13%)
Dec 02, 2013 3.170 3.260 3.070 3.260 478,173 +0.08(+2.52%)
Nov 29, 2013 3.130 3.250 3.050 3.180 335,621 +0.13(+4.26%)
Nov 28, 2013 3.050 3.060 2.990 3.050 116,396 +0.03(+0.99%)
Nov 27, 2013 3.130 3.150 2.980 3.020 344,314 -0.09(-2.89%)
Nov 26, 2013 3.110 3.310 3.070 3.110 800,445 -0.04(-1.27%)
Nov 25, 2013 3.130 3.270 3.100 3.150 840,326 +0.00(+0.00%)
Nov 22, 2013 3.060 3.190 3.030 3.150 645,575 +0.16(+5.35%)
Nov 21, 2013 2.950 3.030 2.820 2.990 903,781 +0.01(+0.34%)
Nov 20, 2013 3.050 3.060 2.970 2.980 1,044,517 -0.08(-2.61%)
Nov 19, 2013 3.140 3.180 3.020 3.060 519,647 -0.09(-2.86%)
Nov 18, 2013 3.180 3.210 3.090 3.150 387,127 +0.00(+0.00%)
Nov 15, 2013 3.360 3.360 3.140 3.150 570,915 -0.19(-5.69%)
Nov 14, 2013 3.360 3.360 3.290 3.340 813,940 +0.07(+2.14%)
Nov 12, 2013 3.510 3.510 3.260 3.270 691,397 -0.26(-7.37%)
Nov 11, 2013 3.550 3.650 3.475 3.530 310,237 -0.01(-0.28%)
Nov 08, 2013 3.790 3.800 3.460 3.540 785,183 -0.34(-8.76%)
Nov 07, 2013 3.880 3.920 3.840 3.880 528,623 -0.04(-1.02%)
Nov 06, 2013 3.950 4.070 3.800 3.920 594,081 +0.04(+1.03%)
Nov 05, 2013 4.010 4.020 3.860 3.880 496,623 -0.08(-2.02%)
Nov 04, 2013 4.000 4.000 3.855 3.960 523,324 +0.01(+0.25%)
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.