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

Centerra Gold Inc (TSX: CG )

8.660 +0.300 (+3.59%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 6, 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, 2016 7.700 7.700 7.700 0 +0.07(+0.92%)
Jun 29, 2016 7.660 7.750 7.560 7.630 537,897 +0.07(+0.93%)
Jun 28, 2016 7.500 7.690 7.440 7.560 568,134 +0.03(+0.40%)
Jun 27, 2016 7.770 7.770 7.330 7.530 1,151,250 -0.08(-1.05%)
Jun 24, 2016 7.560 7.770 7.450 7.610 1,297,463 +0.39(+5.40%)
Jun 23, 2016 7.230 7.340 7.100 7.220 573,324 +0.01(+0.14%)
Jun 22, 2016 7.120 7.210 6.930 7.210 1,072,904 +0.09(+1.26%)
Jun 21, 2016 7.110 7.290 7.030 7.120 952,379 -0.10(-1.39%)
Jun 20, 2016 6.880 7.340 6.780 7.220 1,139,464 +0.21(+3.00%)
Jun 17, 2016 6.770 7.030 6.740 7.010 16,892,648 +0.31(+4.63%)
Jun 16, 2016 7.030 7.140 6.670 6.700 1,489,239 -0.17(-2.47%)
Jun 15, 2016 6.780 6.990 6.670 6.870 994,429 +0.11(+1.63%)
Jun 14, 2016 6.890 6.930 6.650 6.760 1,226,057 -0.13(-1.89%)
Jun 13, 2016 7.170 7.180 6.790 6.890 1,300,719 +0.05(+0.73%)
Jun 10, 2016 6.960 7.080 6.770 6.840 783,956 -0.15(-2.15%)
Jun 09, 2016 6.900 7.060 6.900 6.990 659,435 +0.05(+0.72%)
Jun 08, 2016 6.940 7.110 6.880 6.940 911,738 +0.04(+0.58%)
Jun 07, 2016 6.910 7.010 6.780 6.900 949,824 -0.29(-4.03%)
Jun 06, 2016 7.240 7.240 6.940 7.190 934,534 -0.06(-0.83%)
Jun 03, 2016 6.640 7.270 6.640 7.250 1,334,932 +0.79(+12.23%)
Jun 02, 2016 6.540 6.550 6.390 6.460 620,938 -0.16(-2.42%)
Jun 01, 2016 6.750 6.780 6.530 6.620 961,349 -0.24(-3.50%)
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%)
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.