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

Centerra Gold Inc (TSX: CG )

8.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2017 7.730 7.770 7.640 7.670 760,249 -0.06(-0.78%)
May 30, 2017 7.740 7.780 7.660 7.730 535,579 -0.08(-1.02%)
May 29, 2017 7.820 7.820 7.700 7.810 176,187 -0.02(-0.26%)
May 26, 2017 7.950 7.950 7.800 7.830 442,685 -0.05(-0.63%)
May 25, 2017 7.890 7.940 7.780 7.880 763,920 -0.03(-0.38%)
May 24, 2017 8.010 8.010 7.570 7.910 1,944,779 -0.16(-1.98%)
May 23, 2017 8.180 8.180 7.940 8.070 2,750,807 -0.11(-1.34%)
May 19, 2017 8.210 8.210 8.090 8.180 1,348,582 +0.01(+0.12%)
May 18, 2017 8.180 8.230 8.030 8.170 1,343,765 -0.07(-0.85%)
May 17, 2017 8.150 8.320 8.140 8.240 1,255,340 +0.12(+1.48%)
May 16, 2017 8.110 8.170 8.040 8.120 670,897 +0.03(+0.37%)
May 15, 2017 8.080 8.130 7.885 8.090 838,941 +0.10(+1.25%)
May 12, 2017 7.900 8.030 7.890 7.990 1,001,079 +0.14(+1.78%)
May 11, 2017 7.690 7.890 7.680 7.850 836,498 +0.16(+2.08%)
May 10, 2017 7.630 7.765 7.540 7.690 1,321,597 +0.06(+0.79%)
May 09, 2017 7.320 7.630 7.240 7.630 1,520,606 +0.27(+3.67%)
May 08, 2017 7.360 7.370 7.220 7.360 903,565 +0.06(+0.82%)
May 05, 2017 7.160 7.330 7.130 7.300 1,025,851 +0.14(+1.96%)
May 04, 2017 7.130 7.170 6.980 7.160 1,529,068 -0.01(-0.14%)
May 03, 2017 7.180 7.240 7.070 7.170 1,448,817 -0.02(-0.28%)
May 02, 2017 7.270 7.340 7.040 7.190 1,215,149 +0.19(+2.71%)
May 01, 2017 6.970 7.060 6.800 7.000 1,345,689 -0.05(-0.71%)
Apr 28, 2017 7.080 7.140 6.985 7.050 1,031,882 -0.02(-0.28%)
Apr 27, 2017 7.140 7.160 6.920 7.070 944,674 -0.04(-0.56%)
Apr 26, 2017 6.910 7.280 6.870 7.110 2,257,638 +0.13(+1.86%)
Apr 25, 2017 7.100 7.180 6.770 6.980 2,186,706 -0.20(-2.79%)
Apr 24, 2017 7.210 7.280 7.080 7.180 806,724 -0.17(-2.31%)
Apr 21, 2017 7.300 7.370 7.245 7.350 767,122 +0.07(+0.96%)
Apr 20, 2017 7.290 7.370 7.200 7.280 655,304 -0.01(-0.14%)
Apr 19, 2017 7.500 7.525 7.090 7.290 1,667,839 -0.25(-3.32%)
Apr 18, 2017 7.350 7.600 6.990 7.540 953,691 +0.15(+2.03%)
Apr 17, 2017 7.480 7.480 7.220 7.390 1,591,379 -0.09(-1.20%)
Apr 13, 2017 7.560 7.600 7.320 7.480 1,088,166 -0.18(-2.35%)
Apr 12, 2017 7.660 7.740 7.510 7.660 1,239,431 -0.06(-0.78%)
Apr 11, 2017 7.730 7.780 7.560 7.720 1,032,340 +0.03(+0.39%)
Apr 10, 2017 7.590 7.710 7.485 7.690 553,024 -0.03(-0.39%)
Apr 07, 2017 7.860 7.880 7.580 7.720 960,099 -0.07(-0.90%)
Apr 06, 2017 7.800 7.840 7.740 7.790 548,551 +0.00(+0.00%)
Apr 05, 2017 7.640 7.870 7.570 7.790 866,571 +0.00(+0.00%)
Apr 04, 2017 7.770 7.790 7.695 7.790 525,816 +0.03(+0.39%)
Apr 03, 2017 7.690 7.775 7.690 7.760 605,956 +0.11(+1.44%)
Mar 31, 2017 7.560 7.820 7.540 7.650 819,386 +0.11(+1.46%)
Mar 30, 2017 7.500 7.580 7.455 7.540 455,008 -0.02(-0.26%)
Mar 29, 2017 7.530 7.600 7.455 7.560 546,067 +0.01(+0.13%)
Mar 28, 2017 7.590 7.600 7.380 7.550 1,689,016 -0.04(-0.53%)
Mar 27, 2017 7.600 7.640 7.350 7.590 932,556 +0.24(+3.27%)
Mar 24, 2017 7.290 7.490 7.250 7.350 831,134 +0.07(+0.96%)
Mar 23, 2017 7.310 7.390 7.070 7.280 1,551,635 -0.02(-0.27%)
Mar 22, 2017 7.420 7.420 7.210 7.300 762,053 -0.09(-1.22%)
Mar 21, 2017 7.090 7.600 7.070 7.390 1,486,427 +0.27(+3.79%)
Mar 20, 2017 6.930 7.170 6.890 7.120 775,504 +0.26(+3.79%)
Mar 17, 2017 7.150 7.210 6.840 6.860 2,827,143 -0.27(-3.79%)
Mar 16, 2017 7.080 7.200 6.970 7.130 1,330,232 +0.17(+2.44%)
Mar 15, 2017 6.690 7.050 6.580 6.960 3,580,612 +0.30(+4.50%)
Mar 14, 2017 6.900 7.100 6.610 6.660 1,557,990 -0.25(-3.62%)
Mar 13, 2017 6.690 7.020 6.580 6.910 1,425,179 +0.38(+5.82%)
Mar 10, 2017 6.260 6.640 6.260 6.530 1,301,040 +0.30(+4.82%)
Mar 09, 2017 6.300 6.370 6.220 6.230 678,145 -0.09(-1.42%)
Mar 08, 2017 6.100 6.410 6.100 6.320 1,378,017 +0.17(+2.76%)
Mar 07, 2017 6.280 6.280 6.030 6.150 1,646,844 -0.18(-2.84%)
Mar 06, 2017 6.510 6.520 6.160 6.330 1,844,691 -0.16(-2.47%)
Mar 03, 2017 6.140 6.560 6.020 6.490 1,993,293 +0.33(+5.36%)
Mar 02, 2017 6.410 6.500 6.090 6.160 1,285,909 -0.35(-5.38%)
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.