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

Centerra Gold Inc (TSX: CG )

8.360 +0.080 (+0.97%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2008 4.070 4.080 3.770 3.900 128,351 -0.21(-5.11%)
Sep 29, 2008 4.270 4.300 3.560 4.110 280,390 +0.11(+2.75%)
Sep 26, 2008 3.630 4.120 3.500 4.000 355,778 +0.53(+15.27%)
Sep 25, 2008 3.380 3.750 3.380 3.470 246,448 +0.04(+1.17%)
Sep 24, 2008 3.670 3.720 3.430 3.430 305,202 -0.17(-4.72%)
Sep 23, 2008 3.540 3.990 3.320 3.600 864,137 +0.05(+1.41%)
Sep 22, 2008 3.350 3.600 3.220 3.550 537,391 +0.40(+12.70%)
Sep 19, 2008 3.570 3.620 3.050 3.150 2,411,699 -0.53(-14.40%)
Sep 18, 2008 3.950 3.990 3.620 3.680 206,940 -0.34(-8.46%)
Sep 17, 2008 4.120 4.120 3.530 4.020 706,138 +0.00(+0.00%)
Sep 16, 2008 4.220 4.520 3.940 4.020 278,202 -0.32(-7.37%)
Sep 15, 2008 4.250 4.650 4.250 4.340 200,705 -0.21(-4.62%)
Sep 12, 2008 4.240 4.600 4.000 4.550 287,105 +0.61(+15.48%)
Sep 11, 2008 3.770 4.090 3.610 3.940 340,292 +0.24(+6.49%)
Sep 10, 2008 3.450 3.700 3.220 3.700 276,860 +0.45(+13.85%)
Sep 09, 2008 3.880 3.880 3.210 3.250 229,066 -0.64(-16.45%)
Sep 08, 2008 4.230 4.230 3.850 3.890 109,155 -0.17(-4.19%)
Sep 05, 2008 4.110 4.230 4.000 4.060 110,818 -0.06(-1.46%)
Sep 04, 2008 4.280 4.280 4.060 4.120 161,477 +0.00(+0.00%)
Sep 03, 2008 4.150 4.300 4.110 4.120 134,061 -0.03(-0.72%)
Sep 02, 2008 4.260 4.320 4.090 4.150 290,178 -0.11(-2.58%)
Aug 29, 2008 4.290 4.290 4.130 4.260 88,471 +0.17(+4.16%)
Aug 28, 2008 4.200 4.200 4.080 4.090 393,013 -0.11(-2.62%)
Aug 27, 2008 4.270 4.300 4.010 4.200 148,321 +0.08(+1.94%)
Aug 26, 2008 4.180 4.250 4.000 4.120 230,214 +0.22(+5.64%)
Aug 25, 2008 3.870 4.080 3.870 3.900 109,887 +0.07(+1.83%)
Aug 22, 2008 3.820 3.960 3.760 3.830 215,089 -0.02(-0.52%)
Aug 21, 2008 3.860 3.900 3.750 3.850 183,676 +0.11(+2.94%)
Aug 20, 2008 3.910 3.920 3.650 3.740 191,104 -0.05(-1.32%)
Aug 19, 2008 3.910 3.910 3.770 3.790 273,980 -0.19(-4.77%)
Aug 18, 2008 3.920 4.190 3.920 3.980 115,092 +0.10(+2.58%)
Aug 15, 2008 4.050 4.090 3.880 3.880 151,125 -0.24(-5.83%)
Aug 14, 2008 4.210 4.270 4.020 4.120 144,119 -0.08(-1.90%)
Aug 13, 2008 4.000 4.280 3.920 4.200 426,065 +0.20(+5.00%)
Aug 12, 2008 3.950 4.050 3.900 4.000 359,130 +0.05(+1.27%)
Aug 11, 2008 4.490 4.490 3.950 3.950 218,055 -0.40(-9.20%)
Aug 08, 2008 4.690 4.690 4.320 4.350 197,743 -0.33(-7.05%)
Aug 07, 2008 4.900 4.910 4.670 4.680 183,688 -0.23(-4.68%)
Aug 06, 2008 4.930 4.980 4.800 4.910 181,732 +0.09(+1.87%)
Aug 05, 2008 5.000 5.110 4.820 4.820 428,522 -0.25(-4.93%)
Aug 04, 2008 5.250 5.400 5.070 5.070 146,752 +0.00(+0.00%)
Aug 01, 2008 5.250 5.400 5.070 5.070 146,752 -0.13(-2.50%)
Jul 31, 2008 5.570 5.950 5.190 5.200 236,173 -0.36(-6.47%)
Jul 30, 2008 4.980 5.640 4.900 5.560 153,812 +0.66(+13.47%)
Jul 29, 2008 5.100 5.100 4.900 4.900 316,155 -0.21(-4.11%)
Jul 28, 2008 5.100 5.110 4.850 5.110 133,782 +0.01(+0.20%)
Jul 25, 2008 5.030 5.100 4.930 5.100 321,811 +0.05(+0.99%)
Jul 24, 2008 5.020 5.210 4.980 5.050 238,025 +0.06(+1.20%)
Jul 23, 2008 4.980 5.200 4.980 4.990 248,661 -0.03(-0.60%)
Jul 22, 2008 5.030 5.180 4.930 5.020 137,697 -0.10(-1.95%)
Jul 21, 2008 4.710 5.130 4.710 5.120 452,037 +0.42(+8.94%)
Jul 18, 2008 4.800 4.890 4.700 4.700 123,376 -0.17(-3.49%)
Jul 17, 2008 5.200 5.250 4.790 4.870 727,432 -0.30(-5.80%)
Jul 16, 2008 5.600 5.760 5.130 5.170 807,784 -0.31(-5.66%)
Jul 15, 2008 5.000 5.740 5.000 5.480 561,629 +0.45(+8.95%)
Jul 14, 2008 5.020 5.070 4.820 5.030 1,406,625 +0.08(+1.62%)
Jul 11, 2008 4.900 5.070 4.810 4.950 166,356 +0.05(+1.02%)
Jul 10, 2008 4.800 5.160 4.800 4.900 560,997 +0.10(+2.08%)
Jul 09, 2008 4.970 4.980 4.730 4.800 299,376 +0.00(+0.00%)
Jul 08, 2008 4.620 5.070 4.530 4.800 451,063 +0.32(+7.14%)
Jul 07, 2008 4.460 4.760 4.310 4.480 581,667 +0.02(+0.45%)
Jul 04, 2008 4.450 4.540 4.110 4.460 107,072 +0.03(+0.68%)
Jul 03, 2008 4.450 4.600 4.020 4.430 451,586 -0.04(-0.89%)
Jul 02, 2008 4.700 4.880 4.470 4.470 317,196 -0.30(-6.29%)
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.