Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 7.750 8.900 7.650 8.870 500,520 +1.27(+16.71%)
Aug 30, 2007 6.870 7.820 6.770 7.600 872,809 +0.60(+8.57%)
Aug 29, 2007 6.450 7.080 6.450 7.000 145,941 +0.18(+2.64%)
Aug 28, 2007 6.700 6.990 6.400 6.820 256,680 +0.00(+0.00%)
Aug 27, 2007 6.530 7.100 6.360 6.820 270,557 +0.47(+7.40%)
Aug 24, 2007 6.230 6.550 6.200 6.350 132,931 +0.22(+3.59%)
Aug 23, 2007 5.950 6.330 5.860 6.130 248,740 +0.20(+3.37%)
Aug 22, 2007 5.670 5.940 5.600 5.930 196,601 +0.48(+8.81%)
Aug 21, 2007 5.240 5.580 5.140 5.450 89,749 +0.21(+4.01%)
Aug 20, 2007 5.300 5.400 5.140 5.240 100,242 +0.05(+0.96%)
Aug 17, 2007 5.010 5.400 4.860 5.190 185,095 +0.46(+9.73%)
Aug 16, 2007 5.380 5.380 3.160 4.730 372,912 -0.69(-12.73%)
Aug 15, 2007 6.150 6.150 5.330 5.420 218,072 -0.73(-11.87%)
Aug 14, 2007 6.490 6.640 6.000 6.150 139,772 -0.33(-5.09%)
Aug 13, 2007 7.110 7.120 6.350 6.480 249,330 -0.65(-9.12%)
Aug 10, 2007 7.080 7.190 6.960 7.130 279,904 +0.07(+0.99%)
Aug 09, 2007 7.230 7.280 6.940 7.060 291,720 -0.18(-2.49%)
Aug 08, 2007 6.950 7.300 6.950 7.240 204,861 +0.29(+4.17%)
Aug 07, 2007 7.240 7.240 6.850 6.950 255,092 -0.12(-1.70%)
Aug 06, 2007 7.270 7.300 6.990 7.070 138,626 +0.00(+0.00%)
Aug 03, 2007 7.270 7.300 6.990 7.070 138,626 -0.16(-2.21%)
Aug 02, 2007 6.980 7.280 6.880 7.230 373,863 +0.33(+4.78%)
Aug 01, 2007 6.970 7.040 6.650 6.900 243,171 -0.12(-1.71%)
Jul 31, 2007 7.100 7.150 6.980 7.020 197,931 +0.04(+0.57%)
Jul 30, 2007 6.880 7.100 6.850 6.980 166,086 +0.18(+2.65%)
Jul 27, 2007 6.890 6.890 6.430 6.800 229,374 +0.10(+1.49%)
Jul 26, 2007 6.940 7.030 6.500 6.700 248,391 -0.35(-4.96%)
Jul 25, 2007 7.150 7.210 7.000 7.050 9,250 -0.09(-1.26%)
Jul 24, 2007 7.400 7.400 7.140 7.140 5,300 -0.34(-4.55%)
Jul 23, 2007 8.950 8.950 7.020 7.480 1,020,462 -1.28(-14.61%)
Jul 20, 2007 8.400 8.980 8.370 8.760 256,978 +0.23(+2.70%)
Jul 19, 2007 9.400 9.550 8.120 8.530 591,219 -0.86(-9.16%)
Jul 18, 2007 9.140 9.390 9.080 9.390 187,646 +0.29(+3.19%)
Jul 17, 2007 9.210 9.450 9.070 9.100 836,723 -0.11(-1.19%)
Jul 16, 2007 9.740 9.740 9.200 9.210 92,439 -0.41(-4.26%)
Jul 13, 2007 9.630 9.780 9.570 9.620 336,018 -0.08(-0.82%)
Jul 12, 2007 9.880 9.950 9.630 9.700 123,998 -0.18(-1.82%)
Jul 11, 2007 10.08 10.08 9.860 9.880 64,280 -0.12(-1.20%)
Jul 10, 2007 10.06 10.11 9.980 10.00 65,350 -0.06(-0.60%)
Jul 09, 2007 10.11 10.15 9.980 10.06 248,329 +0.01(+0.10%)
Jul 06, 2007 10.05 10.05 9.880 10.05 99,386 +0.04(+0.40%)
Jul 05, 2007 10.25 10.28 9.970 10.01 184,287 -0.36(-3.47%)
Jul 03, 2007 10.65 10.65 10.31 10.37 139,256 -0.18(-1.71%)
Jul 02, 2007 10.35 10.75 10.30 10.55 132,532 +0.00(+0.00%)
Jun 29, 2007 10.35 10.75 10.30 10.55 132,532 +0.20(+1.93%)
Jun 28, 2007 10.05 10.45 10.05 10.35 304,654 +0.29(+2.88%)
Jun 27, 2007 10.00 10.15 9.840 10.06 241,837 +0.05(+0.50%)
Jun 26, 2007 10.10 10.19 9.860 10.01 251,240 -0.11(-1.09%)
Jun 25, 2007 10.15 10.19 10.00 10.12 242,982 -0.16(-1.56%)
Jun 22, 2007 10.20 10.29 10.02 10.28 201,215 +0.06(+0.59%)
Jun 21, 2007 10.25 10.25 10.01 10.22 153,651 +0.02(+0.20%)
Jun 20, 2007 10.17 10.35 10.15 10.20 352,746 -0.07(-0.68%)
Jun 19, 2007 10.38 10.38 10.25 10.27 169,641 -0.04(-0.39%)
Jun 18, 2007 10.02 10.34 10.02 10.31 189,913 +0.18(+1.78%)
Jun 15, 2007 10.29 10.38 10.03 10.13 127,861 -0.19(-1.84%)
Jun 14, 2007 10.27 10.44 10.24 10.32 87,596 +0.08(+0.78%)
Jun 13, 2007 10.15 10.30 10.05 10.24 220,470 +0.09(+0.89%)
Jun 12, 2007 10.48 10.48 10.07 10.15 106,645 -0.33(-3.15%)
Jun 11, 2007 10.65 10.72 10.45 10.48 120,126 -0.12(-1.13%)
Jun 08, 2007 10.56 10.70 10.36 10.60 451,706 -0.11(-1.03%)
Jun 07, 2007 11.15 11.23 10.52 10.71 214,780 -0.54(-4.80%)
Jun 06, 2007 11.27 11.27 11.10 11.25 132,422 -0.10(-0.88%)
Jun 05, 2007 11.25 11.38 11.15 11.35 154,908 +0.01(+0.09%)
Jun 04, 2007 11.37 11.40 11.29 11.34 132,822 -0.13(-1.13%)
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.