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 (%)
Jan 31, 2017 6.640 6.640 6.410 6.430 1,019,356 -0.10(-1.53%)
Jan 30, 2017 6.580 6.595 6.510 6.530 715,721 -0.02(-0.31%)
Jan 27, 2017 6.550 6.600 6.500 6.550 772,167 -0.01(-0.15%)
Jan 26, 2017 6.500 6.660 6.500 6.560 518,896 -0.06(-0.91%)
Jan 25, 2017 6.570 6.620 6.490 6.620 487,856 +0.00(+0.00%)
Jan 24, 2017 6.670 6.710 6.550 6.620 622,778 -0.05(-0.75%)
Jan 23, 2017 6.670 6.750 6.580 6.670 756,315 +0.07(+1.06%)
Jan 20, 2017 6.670 6.720 6.520 6.600 1,421,113 -0.08(-1.20%)
Jan 19, 2017 6.790 6.940 6.660 6.680 1,224,433 -0.17(-2.48%)
Jan 18, 2017 6.850 6.930 6.760 6.850 614,484 -0.04(-0.58%)
Jan 17, 2017 6.890 6.980 6.760 6.890 1,071,021 -0.01(-0.14%)
Jan 16, 2017 6.970 6.980 6.870 6.900 204,055 -0.04(-0.58%)
Jan 13, 2017 6.780 6.950 6.710 6.940 574,815 +0.09(+1.31%)
Jan 12, 2017 7.060 7.060 6.800 6.850 877,278 -0.09(-1.30%)
Jan 11, 2017 6.850 7.020 6.710 6.940 1,107,449 -0.01(-0.14%)
Jan 10, 2017 6.770 7.020 6.760 6.950 886,426 +0.22(+3.27%)
Jan 09, 2017 6.820 7.020 6.650 6.730 1,446,443 +0.03(+0.45%)
Jan 06, 2017 6.700 7.060 6.530 6.700 1,732,209 -0.12(-1.76%)
Jan 05, 2017 6.510 6.880 6.505 6.820 1,942,552 +0.43(+6.73%)
Jan 04, 2017 6.500 6.540 6.250 6.390 1,036,996 -0.09(-1.39%)
Jan 03, 2017 6.320 6.520 6.150 6.480 876,292 +0.19(+3.02%)
Dec 30, 2016 6.290 6.290 6.290 0 -0.22(-3.38%)
Dec 29, 2016 6.100 6.640 6.000 6.510 2,051,996 +0.41(+6.72%)
Dec 28, 2016 5.740 6.180 5.710 6.100 1,191,271 +0.39(+6.83%)
Dec 23, 2016 5.710 5.710 5.710 0 -0.02(-0.35%)
Dec 22, 2016 5.640 5.840 5.620 5.730 626,717 +0.07(+1.24%)
Dec 21, 2016 5.800 5.810 5.560 5.660 876,118 -0.14(-2.41%)
Dec 20, 2016 5.710 5.830 5.625 5.800 752,742 -0.06(-1.02%)
Dec 19, 2016 5.810 5.920 5.750 5.860 1,173,812 +0.03(+0.51%)
Dec 16, 2016 6.020 6.020 5.680 5.830 5,533,963 -0.16(-2.67%)
Dec 15, 2016 6.250 6.260 5.890 5.990 1,503,020 -0.31(-4.92%)
Dec 14, 2016 6.610 6.660 6.280 6.300 2,548,576 -0.26(-3.96%)
Dec 13, 2016 6.740 6.740 6.450 6.560 1,017,456 -0.11(-1.65%)
Dec 12, 2016 6.760 6.960 6.650 6.670 2,462,689 -0.32(-4.58%)
Dec 09, 2016 7.190 7.300 6.750 6.990 1,331,903 -0.28(-3.85%)
Dec 08, 2016 7.270 7.465 7.200 7.270 1,010,944 -0.01(-0.14%)
Dec 07, 2016 7.150 7.390 7.150 7.280 1,657,090 +0.18(+2.54%)
Dec 06, 2016 6.910 7.180 6.900 7.100 1,326,219 +0.20(+2.90%)
Dec 05, 2016 6.800 6.980 6.720 6.900 2,090,072 +0.06(+0.88%)
Dec 02, 2016 6.730 6.900 6.730 6.840 1,420,480 +0.10(+1.48%)
Dec 01, 2016 6.880 6.920 6.720 6.740 1,758,199 -0.20(-2.88%)
Nov 30, 2016 7.030 7.040 6.780 6.940 1,451,544 -0.16(-2.25%)
Nov 29, 2016 6.970 7.160 6.860 7.100 672,664 +0.08(+1.14%)
Nov 28, 2016 6.980 7.070 6.860 7.020 639,930 +0.13(+1.89%)
Nov 25, 2016 6.990 6.990 6.840 6.890 470,116 -0.03(-0.43%)
Nov 24, 2016 6.690 6.950 6.690 6.920 239,481 +0.15(+2.22%)
Nov 23, 2016 6.900 6.950 6.700 6.770 1,551,665 -0.31(-4.38%)
Nov 22, 2016 7.020 7.100 6.880 7.080 848,699 +0.08(+1.14%)
Nov 21, 2016 6.970 7.080 6.900 7.000 600,342 +0.07(+1.01%)
Nov 18, 2016 6.830 6.970 6.740 6.930 964,569 +0.11(+1.61%)
Nov 17, 2016 6.930 7.070 6.740 6.820 1,438,210 -0.05(-0.73%)
Nov 16, 2016 6.970 7.035 6.780 6.870 1,109,064 -0.14(-2.00%)
Nov 15, 2016 6.670 7.100 6.550 7.010 2,086,501 +0.41(+6.21%)
Nov 14, 2016 6.270 6.740 6.210 6.600 1,759,350 +0.34(+5.43%)
Nov 11, 2016 6.990 7.090 6.220 6.260 2,145,766 -0.67(-9.67%)
Nov 10, 2016 7.040 7.240 6.900 6.930 1,793,227 -0.04(-0.57%)
Nov 09, 2016 6.950 7.340 6.830 6.970 1,882,367 +0.32(+4.81%)
Nov 08, 2016 6.680 6.900 6.555 6.650 1,465,472 -0.01(-0.15%)
Nov 07, 2016 6.980 6.980 6.590 6.660 919,429 -0.39(-5.53%)
Nov 04, 2016 7.120 7.160 6.930 7.050 868,241 -0.07(-0.98%)
Nov 03, 2016 7.000 7.140 6.950 7.120 623,324 +0.05(+0.71%)
Nov 02, 2016 7.350 7.380 7.050 7.070 1,115,104 -0.19(-2.62%)
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.