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 (%)
Jul 31, 2013 4.630 4.680 4.410 4.550 475,591 -0.06(-1.30%)
Jul 30, 2013 4.670 4.680 4.470 4.610 337,544 -0.08(-1.71%)
Jul 29, 2013 4.730 4.730 4.570 4.690 398,339 +0.00(+0.00%)
Jul 26, 2013 4.650 4.710 4.450 4.690 339,549 +0.03(+0.64%)
Jul 25, 2013 4.750 4.830 4.620 4.660 437,643 -0.08(-1.69%)
Jul 24, 2013 4.860 4.930 4.700 4.740 756,792 -0.07(-1.46%)
Jul 23, 2013 4.750 4.870 4.630 4.810 687,386 +0.05(+1.05%)
Jul 22, 2013 4.580 4.770 4.520 4.760 607,546 +0.49(+11.48%)
Jul 19, 2013 4.140 4.300 4.070 4.270 303,104 +0.17(+4.15%)
Jul 18, 2013 3.920 4.190 3.910 4.100 520,873 +0.09(+2.24%)
Jul 17, 2013 4.200 4.220 3.890 4.010 596,729 -0.23(-5.42%)
Jul 16, 2013 3.900 4.250 3.880 4.240 387,424 +0.29(+7.34%)
Jul 15, 2013 3.750 3.960 3.720 3.950 297,727 +0.20(+5.33%)
Jul 12, 2013 3.690 3.830 3.660 3.750 379,811 +0.00(+0.00%)
Jul 11, 2013 3.700 3.750 3.630 3.750 552,575 +0.27(+7.76%)
Jul 10, 2013 3.430 3.550 3.410 3.480 551,761 +0.14(+4.19%)
Jul 09, 2013 3.660 3.720 3.340 3.340 676,697 -0.32(-8.74%)
Jul 08, 2013 3.700 3.750 3.600 3.660 214,310 +0.04(+1.10%)
Jul 05, 2013 3.680 3.820 3.550 3.620 265,046 -0.14(-3.72%)
Jul 04, 2013 3.690 3.820 3.650 3.760 215,664 +0.22(+6.21%)
Jul 03, 2013 3.490 3.590 3.370 3.540 587,885 +0.20(+5.99%)
Jul 02, 2013 3.450 3.500 3.270 3.340 563,014 +0.02(+0.60%)
Jun 28, 2013 3.320 3.320 3.320 0 +0.14(+4.40%)
Jun 27, 2013 3.030 3.190 2.990 3.180 466,384 +0.16(+5.30%)
Jun 26, 2013 3.140 3.170 3.000 3.020 594,238 -0.28(-8.48%)
Jun 25, 2013 3.380 3.470 3.260 3.300 507,876 -0.04(-1.20%)
Jun 24, 2013 3.440 3.460 3.250 3.340 616,949 -0.19(-5.38%)
Jun 21, 2013 3.580 3.650 3.410 3.530 1,162,274 +0.03(+0.86%)
Jun 20, 2013 3.740 3.750 3.470 3.500 684,033 -0.44(-11.17%)
Jun 19, 2013 4.150 4.180 3.920 3.940 425,750 -0.24(-5.74%)
Jun 18, 2013 4.150 4.330 4.140 4.180 417,615 +0.01(+0.24%)
Jun 17, 2013 4.320 4.360 4.160 4.170 331,478 -0.11(-2.57%)
Jun 14, 2013 4.450 4.460 4.220 4.280 223,224 -0.09(-2.06%)
Jun 13, 2013 4.380 4.480 4.260 4.370 301,793 -0.03(-0.68%)
Jun 12, 2013 4.310 4.500 4.110 4.400 366,981 +0.06(+1.38%)
Jun 11, 2013 4.620 4.670 4.340 4.340 1,039,657 -0.38(-8.05%)
Jun 10, 2013 4.620 4.800 4.600 4.720 378,860 +0.11(+2.39%)
Jun 07, 2013 4.730 4.930 4.560 4.610 725,300 -0.20(-4.16%)
Jun 06, 2013 4.980 4.980 4.700 4.810 915,272 -0.17(-3.41%)
Jun 05, 2013 4.250 5.040 4.250 4.980 1,819,459 +0.72(+16.90%)
Jun 04, 2013 4.090 4.360 4.030 4.260 1,062,851 +0.09(+2.16%)
Jun 03, 2013 3.930 4.180 3.840 4.170 1,091,994 +0.35(+9.16%)
May 31, 2013 3.990 4.210 3.520 3.820 9,383,456 -0.33(-7.95%)
May 30, 2013 4.050 4.380 3.870 4.150 1,334,163 +0.17(+4.27%)
May 29, 2013 4.140 4.140 3.950 3.980 996,871 -0.13(-3.16%)
May 28, 2013 3.990 4.220 3.950 4.110 1,091,252 +0.10(+2.49%)
May 27, 2013 4.040 4.080 3.970 4.010 109,792 +0.07(+1.78%)
May 24, 2013 3.820 3.950 3.780 3.940 648,344 +0.14(+3.68%)
May 23, 2013 3.800 3.930 3.765 3.800 659,015 +0.06(+1.60%)
May 22, 2013 3.680 3.945 3.680 3.740 848,374 +0.12(+3.31%)
May 21, 2013 3.600 3.840 3.570 3.620 965,613 +0.09(+2.55%)
May 17, 2013 3.530 3.530 3.530 0 -0.39(-9.95%)
May 16, 2013 3.870 3.990 3.710 3.920 874,384 +0.05(+1.29%)
May 15, 2013 4.030 4.040 3.870 3.870 607,952 -0.39(-9.15%)
May 13, 2013 4.350 4.440 4.120 4.260 865,129 +0.01(+0.24%)
May 10, 2013 3.880 4.330 3.790 4.250 1,549,123 +0.31(+7.87%)
May 09, 2013 3.870 4.130 3.790 3.940 1,529,597 +0.16(+4.23%)
May 08, 2013 3.790 3.810 3.300 3.780 1,080,134 +0.04(+1.07%)
May 07, 2013 3.670 3.860 3.450 3.740 1,079,250 +0.04(+1.08%)
May 06, 2013 4.000 4.000 3.680 3.700 1,472,211 -0.35(-8.64%)
May 03, 2013 4.030 4.210 4.010 4.050 482,564 +0.05(+1.25%)
May 02, 2013 4.060 4.140 3.950 4.000 1,184,108 +0.04(+1.01%)
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.