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 (%)
Jun 30, 2006 12.00 12.11 11.32 11.50 118,389 -0.20(-1.71%)
Jun 29, 2006 11.70 11.70 11.70 11.70 0 +0.40(+3.54%)
Jun 28, 2006 10.88 11.40 10.76 11.30 116,160 +0.24(+2.17%)
Jun 27, 2006 11.69 11.80 11.01 11.06 86,046 -0.44(-3.83%)
Jun 23, 2006 10.79 11.75 10.57 11.50 342,206 +0.84(+7.88%)
Jun 22, 2006 10.81 11.14 10.55 10.66 167,120 -0.29(-2.65%)
Jun 21, 2006 10.85 11.24 10.70 10.95 160,074 +0.25(+2.34%)
Jun 20, 2006 10.52 10.95 10.52 10.70 40,433 +0.32(+3.08%)
Jun 19, 2006 10.52 10.85 10.18 10.38 74,959 -0.17(-1.61%)
Jun 16, 2006 11.21 11.48 10.36 10.55 368,869 -0.60(-5.38%)
Jun 15, 2006 10.15 11.15 10.15 11.15 196,720 +1.10(+10.95%)
Jun 14, 2006 10.40 10.70 9.670 10.05 302,528 -0.36(-3.46%)
Jun 13, 2006 11.00 11.25 10.02 10.41 487,856 -0.87(-7.71%)
Jun 12, 2006 12.15 12.15 11.01 11.28 159,734 -0.72(-6.00%)
Jun 09, 2006 12.49 12.50 11.76 12.00 130,196 -0.25(-2.04%)
Jun 08, 2006 12.15 12.50 11.60 12.25 238,313 -0.31(-2.47%)
Jun 07, 2006 12.26 12.72 11.80 12.56 152,489 +0.30(+2.45%)
Jun 06, 2006 11.78 12.75 11.50 12.26 130,599 +0.14(+1.16%)
Jun 05, 2006 12.80 12.87 12.12 12.12 45,851 -0.60(-4.72%)
Jun 02, 2006 13.15 13.50 11.58 12.72 170,181 -0.35(-2.68%)
Jun 01, 2006 12.66 13.18 12.41 13.07 106,728 +0.07(+0.54%)
May 31, 2006 13.05 13.25 12.70 13.00 219,073 +0.01(+0.08%)
May 30, 2006 13.43 13.65 12.70 12.99 247,410 -0.16(-1.22%)
May 26, 2006 13.10 13.15 12.54 13.15 119,058 +0.16(+1.23%)
May 25, 2006 12.49 13.04 12.20 12.99 149,731 -23.86(-64.75%)
May 24, 2006 36.50 37.50 36.45 36.85 85,200 -0.65(-1.73%)
May 23, 2006 37.65 38.35 37.28 37.50 116,868 -0.34(-0.90%)
May 22, 2006 37.84 37.84 37.84 37.84 0 +0.00(+0.00%)
May 19, 2006 38.50 38.50 36.16 37.84 132,425 -0.91(-2.35%)
May 18, 2006 39.65 39.65 38.65 38.75 86,438 -0.37(-0.95%)
May 17, 2006 39.90 39.90 38.51 39.12 97,731 +0.12(+0.31%)
May 16, 2006 38.75 40.69 37.50 39.00 211,501 +0.50(+1.30%)
May 15, 2006 41.02 41.98 38.41 38.50 188,136 -4.90(-11.29%)
May 12, 2006 46.50 46.50 42.35 43.40 129,519 -2.40(-5.24%)
May 11, 2006 46.30 46.75 45.74 45.80 110,826 -0.35(-0.76%)
May 10, 2006 45.95 46.60 45.30 46.15 253,906 +0.97(+2.15%)
May 09, 2006 44.50 45.25 44.25 45.18 195,133 +0.80(+1.80%)
May 08, 2006 45.15 45.15 43.50 44.38 89,103 -0.65(-1.44%)
May 05, 2006 44.50 46.00 44.25 45.03 185,114 +0.78(+1.76%)
May 04, 2006 44.75 44.98 43.56 44.25 59,406 -0.51(-1.14%)
May 03, 2006 46.00 46.75 44.75 44.76 67,042 -0.73(-1.60%)
May 02, 2006 45.60 46.75 44.53 45.49 93,105 -0.51(-1.11%)
May 01, 2006 47.40 47.40 45.75 46.00 123,017 -1.20(-2.54%)
Apr 28, 2006 47.20 47.20 47.20 47.20 0 +0.30(+0.64%)
Apr 27, 2006 45.67 47.01 45.67 46.90 86,034 +0.15(+0.32%)
Apr 26, 2006 45.81 46.87 45.81 46.75 84,559 +0.45(+0.97%)
Apr 25, 2006 45.56 46.87 45.56 46.30 16,248 +0.78(+1.71%)
Apr 24, 2006 46.50 46.50 45.30 45.52 109,991 -1.00(-2.15%)
Apr 21, 2006 46.89 47.00 46.50 46.52 30,503 +0.52(+1.13%)
Apr 20, 2006 47.00 47.00 45.25 46.00 97,543 -1.00(-2.13%)
Apr 19, 2006 45.41 47.01 45.41 47.00 55,448 +1.55(+3.41%)
Apr 18, 2006 42.78 46.00 42.78 45.45 161,399 +2.93(+6.89%)
Apr 17, 2006 40.15 42.52 40.15 42.52 34,840 +2.37(+5.90%)
Apr 13, 2006 39.50 40.25 39.50 40.15 43,091 +0.33(+0.83%)
Apr 12, 2006 39.75 40.25 39.27 39.82 103,258 +0.27(+0.68%)
Apr 11, 2006 39.59 39.65 39.15 39.55 66,796 +0.07(+0.18%)
Apr 10, 2006 39.26 39.85 38.65 39.48 63,585 +0.38(+0.97%)
Apr 07, 2006 39.30 39.80 38.75 39.10 34,336 -0.70(-1.76%)
Apr 06, 2006 38.85 39.80 38.37 39.80 37,835 +1.42(+3.70%)
Apr 05, 2006 37.85 38.65 37.85 38.38 20,217 +1.04(+2.79%)
Apr 04, 2006 38.61 38.99 37.34 37.34 31,577 -1.16(-3.01%)
Apr 03, 2006 39.51 39.75 38.45 38.50 55,800 -0.08(-0.21%)
Mar 31, 2006 38.95 39.50 38.26 38.58 89,678 -1.11(-2.80%)
Mar 30, 2006 38.65 39.69 38.05 39.69 40,515 +2.19(+5.84%)
Mar 29, 2006 34.99 37.50 34.78 37.50 260,253 +2.65(+7.60%)
Mar 28, 2006 35.49 35.50 34.85 34.85 30,090 -0.65(-1.83%)
Mar 27, 2006 35.48 35.65 35.25 35.50 146,895 +0.20(+0.57%)
Mar 24, 2006 35.05 35.40 35.05 35.30 47,097 +0.74(+2.14%)
Mar 21, 2006 35.20 35.20 34.52 34.56 54,882 -0.49(-1.40%)
Mar 20, 2006 34.70 35.50 34.62 35.05 63,957 +0.27(+0.78%)
Mar 17, 2006 35.25 35.45 34.65 34.78 88,247 -0.58(-1.64%)
Mar 16, 2006 35.11 35.40 35.11 35.36 13,962 +0.26(+0.74%)
Mar 15, 2006 35.34 35.34 35.00 35.10 225,923 -0.09(-0.26%)
Mar 14, 2006 35.60 35.80 34.87 35.19 138,696 -0.51(-1.43%)
Mar 13, 2006 35.29 35.75 35.00 35.70 22,131 +0.41(+1.16%)
Mar 10, 2006 35.49 35.64 34.50 35.29 57,190 -0.42(-1.18%)
Mar 09, 2006 36.00 36.25 35.16 35.71 97,312 +0.13(+0.37%)
Mar 08, 2006 36.14 36.48 33.00 35.58 28,067 -0.68(-1.88%)
Mar 07, 2006 36.50 36.50 36.00 36.26 6,297 +0.26(+0.72%)
Mar 06, 2006 37.00 37.00 36.00 36.00 42,000 -1.10(-2.96%)
Mar 03, 2006 37.24 37.98 36.96 37.10 90,535 +0.10(+0.27%)
Mar 02, 2006 37.00 37.00 36.50 37.00 47,840 +0.10(+0.27%)
Mar 01, 2006 36.95 36.95 36.42 36.90 5,144 +0.25(+0.68%)
Feb 28, 2006 36.49 37.35 36.38 36.65 45,807 +1.05(+2.95%)
Feb 27, 2006 36.98 36.98 35.60 35.60 37,531 -0.80(-2.20%)
Feb 24, 2006 37.00 37.49 36.36 36.40 87,597 -0.34(-0.93%)
Feb 23, 2006 38.00 38.00 35.49 36.74 21,177 -1.21(-3.19%)
Feb 22, 2006 38.25 38.25 37.50 37.95 17,721 -0.29(-0.76%)
Feb 21, 2006 38.15 38.75 37.51 38.24 40,042 +0.25(+0.66%)
Feb 17, 2006 38.00 38.00 37.25 37.99 29,399 +1.89(+5.24%)
Feb 15, 2006 37.40 37.40 35.78 36.10 64,788 -1.40(-3.73%)
Feb 14, 2006 34.05 37.50 34.05 37.50 35,268 +2.70(+7.76%)
Feb 13, 2006 35.77 36.00 34.70 34.80 59,799 -1.50(-4.13%)
Feb 10, 2006 37.75 37.75 36.06 36.30 81,715 -0.95(-2.55%)
Feb 09, 2006 38.06 38.75 37.25 37.25 104,167 -0.32(-0.85%)
Feb 08, 2006 37.44 38.50 36.70 37.57 70,028 +9.82(+35.39%)
Feb 07, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Feb 06, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Feb 03, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Feb 02, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Feb 01, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 31, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 30, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 27, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 26, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 25, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 24, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 23, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 20, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 19, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 18, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 17, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 13, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 12, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 11, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 10, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 09, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 06, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 05, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 04, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 03, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Dec 30, 2005 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Dec 29, 2005 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Dec 28, 2005 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Dec 23, 2005 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Dec 22, 2005 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Dec 21, 2005 27.75 27.88 27.75 27.75 27,400 +0.00(+0.00%)
Dec 20, 2005 27.75 27.88 27.75 27.75 27,400 +0.15(+0.54%)
Dec 19, 2005 26.35 27.85 26.35 27.60 96,521 +1.31(+4.98%)
Dec 16, 2005 26.30 26.50 26.10 26.29 176,021 +0.17(+0.65%)
Dec 15, 2005 26.45 26.45 25.69 26.12 107,531 -0.33(-1.25%)
Dec 14, 2005 26.30 26.50 25.50 26.45 70,337 -0.04(-0.15%)
Dec 13, 2005 25.79 26.68 25.25 26.49 114,203 +0.79(+3.07%)
Dec 12, 2005 25.00 26.02 25.00 25.70 123,475 +0.91(+3.67%)
Dec 09, 2005 24.64 24.95 24.44 24.79 206,614 +0.48(+1.97%)
Dec 08, 2005 24.50 24.75 24.30 24.31 270,539 -0.29(-1.18%)
Dec 07, 2005 24.04 24.60 24.04 24.60 283,235 +0.53(+2.20%)
Dec 06, 2005 23.85 24.07 23.75 24.07 94,157 +0.07(+0.29%)
Dec 05, 2005 23.80 24.17 23.80 24.00 82,594 +0.25(+1.05%)
Dec 02, 2005 24.00 24.50 23.75 23.75 127,249 -0.28(-1.17%)
Dec 01, 2005 23.51 24.35 22.86 24.03 155,448 +0.52(+2.21%)
Nov 30, 2005 24.15 24.15 23.50 23.51 23,345 -0.49(-2.04%)
Nov 29, 2005 24.20 24.21 23.60 24.00 49,200 -0.20(-0.83%)
Nov 28, 2005 24.25 24.25 24.05 24.20 33,243 -0.05(-0.21%)
Nov 25, 2005 24.25 24.50 23.85 24.25 25,326 +0.00(+0.00%)
Nov 23, 2005 23.80 24.25 23.80 24.25 41,674 -0.20(-0.82%)
Nov 22, 2005 24.50 24.50 24.00 24.45 22,765 -0.05(-0.20%)
Nov 21, 2005 24.25 24.50 23.90 24.50 42,970 +0.25(+1.03%)
Nov 18, 2005 23.60 24.25 23.50 24.25 31,682 +0.58(+2.45%)
Nov 17, 2005 24.00 24.00 23.05 23.67 24,811 +0.67(+2.91%)
Nov 16, 2005 22.26 23.25 22.24 23.00 129,160 +0.75(+3.37%)
Nov 15, 2005 22.50 22.50 22.16 22.25 21,528 -0.33(-1.46%)
Nov 14, 2005 23.40 23.40 21.51 22.58 56,038 -0.82(-3.50%)
Nov 11, 2005 22.75 23.40 22.75 23.40 2,101 +0.45(+1.96%)
Nov 10, 2005 23.50 23.50 22.86 22.95 13,500 -0.55(-2.34%)
Nov 09, 2005 23.75 24.00 23.50 23.50 7,801 -0.25(-1.05%)
Nov 08, 2005 24.00 24.16 23.75 23.75 13,942 -0.15(-0.63%)
Nov 07, 2005 23.99 24.17 23.65 23.90 13,533 +0.30(+1.27%)
Nov 04, 2005 24.00 24.00 23.60 23.60 12,112 -0.28(-1.17%)
Nov 03, 2005 23.24 24.00 23.24 23.88 119,464 +0.63(+2.71%)
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.