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

Centerra Gold Inc (TSX: CG )

8.400 +0.120 (+1.45%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 3, 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, 2015 6.540 6.540 6.540 0 +0.10(+1.55%)
Jul 30, 2015 6.240 6.660 6.090 6.440 833,568 +0.27(+4.38%)
Jul 29, 2015 6.280 6.280 5.840 6.170 1,186,558 +0.40(+6.93%)
Jul 28, 2015 5.790 5.940 5.730 5.770 483,850 +0.01(+0.17%)
Jul 27, 2015 5.930 6.140 5.690 5.760 697,643 -0.18(-3.03%)
Jul 24, 2015 5.540 5.990 5.510 5.940 971,354 +0.33(+5.88%)
Jul 23, 2015 5.780 5.800 5.520 5.610 954,995 -0.16(-2.77%)
Jul 22, 2015 5.780 5.930 5.640 5.770 722,210 -0.08(-1.37%)
Jul 21, 2015 5.830 6.030 5.780 5.850 802,891 +0.06(+1.04%)
Jul 20, 2015 6.150 6.340 5.730 5.790 1,011,027 -0.63(-9.81%)
Jul 17, 2015 6.490 6.490 6.370 6.420 555,517 -0.10(-1.53%)
Jul 16, 2015 6.490 6.635 6.490 6.520 220,531 -0.05(-0.76%)
Jul 15, 2015 6.590 6.730 6.540 6.570 312,607 -0.06(-0.90%)
Jul 14, 2015 6.700 6.790 6.630 6.630 274,304 -0.10(-1.49%)
Jul 13, 2015 6.630 6.750 6.580 6.730 271,496 -0.03(-0.44%)
Jul 10, 2015 6.740 6.840 6.670 6.760 317,823 +0.04(+0.60%)
Jul 09, 2015 6.910 6.920 6.590 6.720 340,028 -0.15(-2.18%)
Jul 08, 2015 7.120 7.250 6.850 6.870 400,279 -0.21(-2.97%)
Jul 07, 2015 7.080 7.220 7.030 7.080 528,845 -0.18(-2.48%)
Jul 06, 2015 7.150 7.375 7.140 7.260 426,345 +0.06(+0.83%)
Jul 03, 2015 7.120 7.250 7.120 7.200 55,307 +0.04(+0.56%)
Jul 02, 2015 7.390 7.390 7.100 7.160 381,337 +0.06(+0.85%)
Jun 30, 2015 7.100 7.100 7.100 0 -0.14(-1.93%)
Jun 29, 2015 7.400 7.470 7.220 7.240 350,591 -0.10(-1.36%)
Jun 26, 2015 7.460 7.280 7.340 499,748 +0.04(+0.55%)
Jun 25, 2015 7.330 7.450 7.230 7.300 276,878 -0.07(-0.95%)
Jun 24, 2015 7.120 7.450 7.120 7.370 409,185 +0.23(+3.22%)
Jun 23, 2015 7.230 7.030 7.140 279,099 +0.00(+0.00%)
Jun 22, 2015 7.180 7.450 7.110 7.140 569,199 -0.14(-1.92%)
Jun 19, 2015 7.050 7.290 6.950 7.280 4,242,718 +0.26(+3.70%)
Jun 18, 2015 6.980 7.090 6.930 7.020 480,933 +0.06(+0.86%)
Jun 17, 2015 6.850 7.000 6.770 6.960 510,289 +0.12(+1.75%)
Jun 16, 2015 6.960 7.050 6.840 6.840 676,831 -0.12(-1.72%)
Jun 15, 2015 7.240 7.260 6.950 6.960 803,585 -0.32(-4.40%)
Jun 12, 2015 7.330 7.410 7.190 7.280 395,406 -0.13(-1.75%)
Jun 11, 2015 7.290 7.490 7.290 7.410 251,523 -0.01(-0.13%)
Jun 10, 2015 7.480 7.600 7.360 7.420 500,683 +0.05(+0.68%)
Jun 09, 2015 7.550 7.590 7.320 7.370 249,166 -0.15(-1.99%)
Jun 08, 2015 7.480 7.540 7.370 7.520 324,395 +0.04(+0.53%)
Jun 05, 2015 7.430 7.660 7.380 7.480 404,295 -0.04(-0.53%)
Jun 04, 2015 7.890 7.890 7.460 7.520 598,522 -0.40(-5.05%)
Jun 03, 2015 7.810 7.920 7.700 7.920 295,468 +0.05(+0.64%)
Jun 02, 2015 7.800 7.920 7.720 7.870 173,491 +0.05(+0.64%)
Jun 01, 2015 7.750 7.850 7.670 7.820 283,508 +0.14(+1.82%)
May 29, 2015 7.710 7.880 7.590 7.680 424,743 -0.10(-1.29%)
May 28, 2015 7.480 7.820 7.470 7.780 552,010 +0.25(+3.32%)
May 27, 2015 7.480 7.540 7.370 7.530 369,999 +0.02(+0.27%)
May 26, 2015 7.500 7.550 7.340 7.510 561,275 +0.10(+1.35%)
May 25, 2015 7.490 7.500 7.400 7.410 52,856 -0.18(-2.37%)
May 22, 2015 7.480 7.600 7.370 7.590 299,131 +0.11(+1.47%)
May 21, 2015 7.340 7.510 7.320 7.480 323,346 +0.11(+1.49%)
May 20, 2015 7.210 7.500 7.210 7.370 341,559 +0.13(+1.80%)
May 19, 2015 7.300 7.350 7.170 7.240 542,912 -0.01(-0.14%)
May 15, 2015 7.250 7.250 7.250 0 +0.08(+1.12%)
May 14, 2015 7.130 7.260 7.030 7.170 513,461 +0.15(+2.14%)
May 13, 2015 6.990 7.070 6.880 7.020 520,972 +0.06(+0.86%)
May 12, 2015 6.740 6.990 6.740 6.960 357,340 +0.23(+3.42%)
May 11, 2015 6.710 6.800 6.650 6.730 223,660 +0.01(+0.15%)
May 08, 2015 6.800 6.830 6.710 6.720 388,147 -0.04(-0.59%)
May 07, 2015 6.640 6.810 6.620 6.760 688,945 +0.10(+1.50%)
May 06, 2015 6.990 6.990 6.610 6.660 423,814 -0.16(-2.35%)
May 05, 2015 6.800 6.850 6.680 6.820 940,928 +0.04(+0.59%)
May 04, 2015 6.500 6.810 6.500 6.780 454,368 +0.30(+4.63%)
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.