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

Centerra Gold Inc (TSX: CG )

8.980 +0.050 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 29, 2018 7.310 7.310 7.310 0 -0.03(-0.41%)
Jun 28, 2018 7.390 7.490 7.230 7.340 614,041 -0.10(-1.34%)
Jun 27, 2018 7.080 7.530 7.080 7.440 1,069,444 +0.37(+5.23%)
Jun 26, 2018 6.910 7.140 6.870 7.070 746,321 +0.15(+2.17%)
Jun 25, 2018 7.000 7.020 6.880 6.920 533,268 -0.11(-1.56%)
Jun 22, 2018 7.070 7.100 6.980 7.030 565,531 -0.02(-0.28%)
Jun 21, 2018 7.040 7.080 7.000 7.050 445,918 +0.00(+0.00%)
Jun 20, 2018 7.070 7.200 6.990 7.050 489,597 -0.01(-0.14%)
Jun 19, 2018 6.960 7.080 6.960 7.060 420,354 +0.08(+1.15%)
Jun 18, 2018 7.010 7.070 6.980 6.980 301,807 +0.00(+0.00%)
Jun 15, 2018 7.090 6.940 6.980 3,075,986 +0.04(+0.58%)
Jun 14, 2018 6.950 7.010 6.860 6.940 467,313 +0.01(+0.14%)
Jun 13, 2018 7.130 7.130 6.930 6.930 636,282 -0.21(-2.94%)
Jun 12, 2018 7.050 7.290 7.050 7.140 426,387 +0.08(+1.13%)
Jun 11, 2018 7.000 7.190 7.000 7.060 319,135 +0.08(+1.15%)
Jun 08, 2018 6.960 7.070 6.960 6.980 206,015 +0.03(+0.43%)
Jun 07, 2018 6.950 7.000 6.910 6.950 349,514 +0.03(+0.43%)
Jun 06, 2018 6.950 6.920 459,523 +0.05(+0.73%)
Jun 05, 2018 7.000 7.030 6.810 6.870 388,272 -0.13(-1.86%)
Jun 04, 2018 6.900 7.070 6.830 7.000 453,031 +0.14(+2.04%)
Jun 01, 2018 6.800 6.940 6.770 6.860 962,349 +0.05(+0.73%)
May 31, 2018 7.040 7.060 6.780 6.810 756,982 -0.28(-3.95%)
May 30, 2018 7.170 7.190 7.040 7.090 559,783 -0.06(-0.84%)
May 29, 2018 7.050 7.220 7.050 7.150 430,176 +0.10(+1.42%)
May 28, 2018 7.100 7.130 7.050 7.050 147,407 -0.10(-1.40%)
May 25, 2018 7.100 7.280 7.100 7.150 409,807 +0.04(+0.56%)
May 24, 2018 7.250 7.300 7.095 7.110 561,764 -0.09(-1.25%)
May 23, 2018 7.230 7.320 7.160 7.200 726,706 -0.05(-0.69%)
May 22, 2018 7.340 7.430 7.230 7.250 537,955 -0.08(-1.09%)
May 18, 2018 7.330 7.330 7.330 0 +0.03(+0.41%)
May 17, 2018 7.290 7.440 7.240 7.300 288,192 +0.02(+0.27%)
May 16, 2018 7.340 7.385 7.260 7.280 470,147 -0.07(-0.95%)
May 15, 2018 7.260 7.420 7.230 7.350 428,151 +0.04(+0.55%)
May 14, 2018 7.280 7.410 7.230 7.310 698,270 +0.06(+0.83%)
May 11, 2018 7.550 7.550 7.250 7.250 521,209 -0.28(-3.72%)
May 10, 2018 7.680 7.830 7.520 7.530 773,995 -0.10(-1.31%)
May 09, 2018 7.780 7.830 7.610 7.630 479,119 -0.16(-2.05%)
May 08, 2018 7.810 7.845 7.670 7.790 449,379 -0.02(-0.26%)
May 07, 2018 8.000 8.040 7.810 7.810 358,757 -0.11(-1.39%)
May 04, 2018 7.940 8.065 7.850 7.920 536,735 +0.02(+0.25%)
May 03, 2018 7.840 7.950 7.740 7.900 1,613,310 +0.15(+1.94%)
May 02, 2018 7.980 8.020 7.745 7.750 1,114,370 -0.21(-2.64%)
May 01, 2018 8.100 8.190 7.910 7.960 1,725,758 +0.12(+1.53%)
Apr 30, 2018 7.840 7.880 7.730 7.840 866,494 -0.05(-0.63%)
Apr 27, 2018 7.860 7.910 7.820 7.890 247,611 +0.04(+0.51%)
Apr 26, 2018 7.910 8.020 7.830 7.850 853,745 -0.03(-0.38%)
Apr 25, 2018 7.980 8.050 7.870 7.880 473,329 -0.15(-1.87%)
Apr 24, 2018 7.830 8.210 7.830 8.030 765,207 +0.24(+3.08%)
Apr 23, 2018 7.810 7.875 7.720 7.790 510,507 -0.04(-0.51%)
Apr 20, 2018 7.890 7.920 7.790 7.830 481,466 -0.10(-1.26%)
Apr 19, 2018 7.910 7.960 7.800 7.930 658,672 +0.05(+0.63%)
Apr 18, 2018 8.000 8.000 7.810 7.880 624,278 -0.04(-0.51%)
Apr 17, 2018 7.730 7.970 7.730 7.920 616,373 +0.18(+2.33%)
Apr 16, 2018 7.650 7.780 7.590 7.740 476,914 +0.11(+1.44%)
Apr 13, 2018 7.370 7.680 7.330 7.630 877,459 +0.33(+4.52%)
Apr 12, 2018 7.260 7.330 7.240 7.300 557,297 -0.02(-0.27%)
Apr 11, 2018 7.390 7.390 7.200 7.320 913,402 +0.01(+0.14%)
Apr 10, 2018 7.520 7.550 7.295 7.310 580,580 +0.00(+0.00%)
Apr 09, 2018 7.490 7.500 7.310 7.310 358,673 -0.16(-2.14%)
Apr 06, 2018 7.540 7.570 7.450 7.470 386,465 +0.03(+0.40%)
Apr 05, 2018 7.410 7.460 7.340 7.440 687,457 +0.00(+0.00%)
Apr 04, 2018 7.320 7.480 7.260 7.440 998,055 +0.20(+2.76%)
Apr 03, 2018 7.440 7.440 7.190 7.240 622,744 -0.24(-3.21%)
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.