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

Centerra Gold Inc (TSX: CG )

9.020 +0.020 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2016 6.800 6.920 6.630 6.860 839,344 +0.11(+1.63%)
May 30, 2016 6.720 6.860 6.570 6.750 314,260 -0.02(-0.30%)
May 27, 2016 6.960 6.970 6.720 6.770 604,650 -0.18(-2.59%)
May 26, 2016 7.150 7.180 6.790 6.950 697,930 -0.12(-1.70%)
May 25, 2016 6.870 7.130 6.770 7.070 715,809 +0.10(+1.43%)
May 24, 2016 7.410 7.480 6.890 6.970 1,289,699 -0.70(-9.13%)
May 20, 2016 7.670 7.670 7.670 0 +0.09(+1.19%)
May 19, 2016 7.500 7.710 7.440 7.580 849,743 -0.02(-0.26%)
May 18, 2016 7.770 7.900 7.570 7.600 861,113 -0.26(-3.31%)
May 17, 2016 7.750 7.920 7.700 7.860 657,440 +0.14(+1.81%)
May 16, 2016 7.590 7.870 7.560 7.720 615,025 +0.17(+2.25%)
May 13, 2016 7.460 7.590 7.460 7.550 398,246 +0.11(+1.48%)
May 12, 2016 7.530 7.590 7.310 7.440 442,977 -0.11(-1.46%)
May 11, 2016 7.500 7.730 7.280 7.550 858,899 +0.14(+1.89%)
May 10, 2016 7.210 7.420 7.060 7.410 580,306 +0.28(+3.93%)
May 09, 2016 7.280 7.320 7.070 7.130 529,829 -0.37(-4.93%)
May 06, 2016 7.240 7.680 7.200 7.500 636,852 +0.32(+4.46%)
May 05, 2016 7.070 7.200 6.950 7.180 489,738 +0.12(+1.70%)
May 04, 2016 6.920 7.230 6.920 7.060 501,854 +0.07(+1.00%)
May 03, 2016 7.090 7.110 6.900 6.990 906,624 -0.11(-1.55%)
May 02, 2016 7.050 7.170 6.960 7.100 727,563 +0.16(+2.31%)
Apr 29, 2016 6.580 6.970 6.580 6.940 1,096,895 +0.33(+4.99%)
Apr 28, 2016 6.700 6.760 6.415 6.610 1,146,590 -0.63(-8.70%)
Apr 27, 2016 7.200 7.250 7.060 7.240 549,668 +0.05(+0.70%)
Apr 26, 2016 7.030 7.190 6.930 7.190 318,391 +0.17(+2.42%)
Apr 25, 2016 7.030 7.090 6.980 7.020 234,186 +0.03(+0.43%)
Apr 22, 2016 7.010 7.050 6.940 6.990 602,174 -0.07(-0.99%)
Apr 21, 2016 7.110 7.120 6.950 7.060 547,293 +0.07(+1.00%)
Apr 20, 2016 6.790 7.150 6.710 6.990 1,731,505 +0.20(+2.95%)
Apr 19, 2016 6.710 6.820 6.650 6.790 1,186,291 +0.22(+3.35%)
Apr 18, 2016 6.720 6.750 6.540 6.570 203,836 -0.03(-0.45%)
Apr 15, 2016 6.510 6.610 6.430 6.600 219,282 +0.08(+1.23%)
Apr 14, 2016 6.610 6.700 6.420 6.520 319,142 -0.10(-1.51%)
Apr 13, 2016 6.660 6.850 6.550 6.620 633,514 -0.07(-1.05%)
Apr 12, 2016 6.400 6.720 6.370 6.690 659,150 +0.30(+4.69%)
Apr 11, 2016 6.430 6.550 6.360 6.390 460,394 +0.08(+1.27%)
Apr 08, 2016 6.100 6.310 6.040 6.310 491,752 +0.24(+3.95%)
Apr 07, 2016 6.090 6.170 6.040 6.070 463,278 +0.05(+0.83%)
Apr 06, 2016 6.030 6.100 5.950 6.020 345,673 -0.05(-0.82%)
Apr 05, 2016 6.100 6.140 5.960 6.070 465,038 +0.06(+1.00%)
Apr 04, 2016 6.130 6.180 5.960 6.010 350,498 -0.15(-2.44%)
Apr 01, 2016 5.950 6.160 5.930 6.160 621,226 +0.13(+2.16%)
Mar 31, 2016 6.200 6.250 5.990 6.030 608,874 -0.14(-2.27%)
Mar 30, 2016 6.000 6.190 5.880 6.170 888,304 +0.16(+2.66%)
Mar 29, 2016 5.790 6.090 5.760 6.010 760,706 +0.23(+3.98%)
Mar 28, 2016 5.970 6.010 5.640 5.780 454,056 -0.07(-1.20%)
Mar 24, 2016 5.850 5.850 5.850 0 +0.02(+0.34%)
Mar 23, 2016 6.100 6.230 5.810 5.830 1,169,902 -0.40(-6.42%)
Mar 22, 2016 6.290 6.380 6.140 6.230 664,570 +0.02(+0.32%)
Mar 21, 2016 6.500 6.500 6.180 6.210 751,455 -0.23(-3.57%)
Mar 18, 2016 6.400 6.640 6.360 6.440 3,551,225 +0.05(+0.78%)
Mar 17, 2016 6.750 6.850 6.370 6.390 1,245,210 -0.27(-4.05%)
Mar 16, 2016 6.270 6.740 6.260 6.660 1,869,044 +0.33(+5.21%)
Mar 15, 2016 6.160 6.420 6.150 6.330 3,406,493 +0.26(+4.28%)
Mar 14, 2016 7.240 7.290 6.050 6.070 3,710,713 -1.26(-17.19%)
Mar 11, 2016 7.320 7.450 7.190 7.330 932,458 +0.00(+0.00%)
Mar 10, 2016 7.240 7.430 7.120 7.330 875,323 +0.21(+2.95%)
Mar 09, 2016 7.040 7.190 6.830 7.120 829,343 -0.03(-0.42%)
Mar 08, 2016 7.500 7.500 7.090 7.150 924,178 -0.35(-4.67%)
Mar 07, 2016 7.400 7.600 7.250 7.500 908,004 +0.30(+4.17%)
Mar 04, 2016 7.350 7.730 7.150 7.200 1,018,636 -0.19(-2.57%)
Mar 03, 2016 7.330 7.480 7.240 7.390 983,014 +0.16(+2.21%)
Mar 02, 2016 7.010 7.255 7.010 7.230 813,490 +0.29(+4.18%)
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.