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

Centerra Gold Inc (TSX: CG )

9.480 +0.330 (+3.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 29, 2015 7.710 7.880 7.590 7.680 424,743 -0.10(-1.29%)
May 28, 2015 7.480 7.820 7.470 7.780 552,010 +0.25(+3.32%)
May 27, 2015 7.480 7.540 7.370 7.530 369,999 +0.02(+0.27%)
May 26, 2015 7.500 7.550 7.340 7.510 561,275 +0.10(+1.35%)
May 25, 2015 7.490 7.500 7.400 7.410 52,856 -0.18(-2.37%)
May 22, 2015 7.480 7.600 7.370 7.590 299,131 +0.11(+1.47%)
May 21, 2015 7.340 7.510 7.320 7.480 323,346 +0.11(+1.49%)
May 20, 2015 7.210 7.500 7.210 7.370 341,559 +0.13(+1.80%)
May 19, 2015 7.300 7.350 7.170 7.240 542,912 -0.01(-0.14%)
May 15, 2015 7.250 7.250 7.250 0 +0.08(+1.12%)
May 14, 2015 7.130 7.260 7.030 7.170 513,461 +0.15(+2.14%)
May 13, 2015 6.990 7.070 6.880 7.020 520,972 +0.06(+0.86%)
May 12, 2015 6.740 6.990 6.740 6.960 357,340 +0.23(+3.42%)
May 11, 2015 6.710 6.800 6.650 6.730 223,660 +0.01(+0.15%)
May 08, 2015 6.800 6.830 6.710 6.720 388,147 -0.04(-0.59%)
May 07, 2015 6.640 6.810 6.620 6.760 688,945 +0.10(+1.50%)
May 06, 2015 6.990 6.990 6.610 6.660 423,814 -0.16(-2.35%)
May 05, 2015 6.800 6.850 6.680 6.820 940,928 +0.04(+0.59%)
May 04, 2015 6.500 6.810 6.500 6.780 454,368 +0.30(+4.63%)
May 01, 2015 6.280 6.570 6.100 6.480 525,842 +0.24(+3.85%)
Apr 30, 2015 6.250 6.330 6.130 6.240 514,737 -0.12(-1.89%)
Apr 29, 2015 6.160 6.480 6.080 6.360 573,646 +0.20(+3.25%)
Apr 28, 2015 6.020 6.200 6.010 6.160 571,709 +0.08(+1.32%)
Apr 27, 2015 6.110 6.190 6.040 6.080 492,222 +0.03(+0.50%)
Apr 24, 2015 6.200 6.270 6.040 6.050 552,962 -0.23(-3.66%)
Apr 23, 2015 6.270 6.370 6.170 6.280 367,127 +0.06(+0.96%)
Apr 22, 2015 6.250 6.320 6.160 6.220 530,163 -0.08(-1.27%)
Apr 21, 2015 6.250 6.350 6.210 6.300 395,156 +0.02(+0.32%)
Apr 20, 2015 6.130 6.290 6.050 6.280 264,634 +0.10(+1.62%)
Apr 17, 2015 6.320 6.480 6.180 6.180 462,570 -0.15(-2.37%)
Apr 16, 2015 6.390 6.550 6.310 6.330 381,434 -0.09(-1.40%)
Apr 15, 2015 6.340 6.470 6.300 6.420 331,585 +0.09(+1.42%)
Apr 14, 2015 6.410 6.540 6.260 6.330 473,579 -0.13(-2.01%)
Apr 13, 2015 6.450 6.570 6.410 6.460 341,463 +0.03(+0.47%)
Apr 10, 2015 6.560 6.570 6.330 6.430 329,635 +0.08(+1.26%)
Apr 09, 2015 6.400 6.480 6.260 6.350 367,618 -0.21(-3.20%)
Apr 08, 2015 6.640 6.770 6.420 6.560 432,467 -0.02(-0.30%)
Apr 07, 2015 6.610 6.700 6.550 6.580 451,462 -0.14(-2.08%)
Apr 06, 2015 6.680 6.740 6.600 6.720 330,747 +0.14(+2.13%)
Apr 02, 2015 6.580 6.580 6.580 0 -0.04(-0.60%)
Apr 01, 2015 6.220 6.630 6.155 6.620 850,809 +0.44(+7.12%)
Mar 31, 2015 6.310 6.330 6.030 6.180 874,403 -0.18(-2.83%)
Mar 30, 2015 6.250 6.380 6.180 6.360 442,302 -0.03(-0.47%)
Mar 27, 2015 6.290 6.485 6.220 6.390 532,819 +0.04(+0.63%)
Mar 26, 2015 6.540 6.580 6.230 6.350 648,064 -0.09(-1.40%)
Mar 25, 2015 6.540 6.640 6.440 6.440 546,169 -0.12(-1.83%)
Mar 24, 2015 6.420 6.650 6.390 6.560 776,324 +0.18(+2.82%)
Mar 23, 2015 6.090 6.420 6.060 6.380 665,450 +0.35(+5.80%)
Mar 20, 2015 5.850 6.030 5.800 6.030 9,506,517 +0.20(+3.43%)
Mar 19, 2015 6.040 6.040 5.790 5.830 935,419 -0.16(-2.67%)
Mar 18, 2015 5.890 6.010 5.770 5.990 965,505 +0.11(+1.87%)
Mar 17, 2015 5.840 5.980 5.690 5.880 894,452 +0.03(+0.51%)
Mar 16, 2015 5.750 5.920 5.610 5.850 1,052,502 +0.17(+2.99%)
Mar 13, 2015 5.490 5.680 5.400 5.680 799,008 +0.25(+4.60%)
Mar 12, 2015 5.440 5.480 5.350 5.430 886,551 +0.06(+1.12%)
Mar 11, 2015 5.130 5.450 5.130 5.370 549,069 +0.25(+4.88%)
Mar 10, 2015 5.260 5.470 5.050 5.120 790,811 -0.19(-3.58%)
Mar 09, 2015 5.790 5.810 5.300 5.310 600,348 -0.36(-6.35%)
Mar 06, 2015 5.830 5.880 5.630 5.670 820,607 -0.46(-7.50%)
Mar 05, 2015 5.990 6.190 5.970 6.130 535,806 +0.14(+2.34%)
Mar 04, 2015 6.040 5.900 5.990 712,297 +0.06(+1.01%)
Mar 03, 2015 5.880 5.930 847,515 -0.06(-1.00%)
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.