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 (%)
Mar 31, 2009 4.560 4.560 4.470 4.490 93,294 -0.01(-0.22%)
Mar 30, 2009 4.280 4.500 4.250 4.500 257,852 +0.11(+2.51%)
Mar 26, 2009 4.500 4.410 4.350 4.390 255,049 +0.04(+0.92%)
Mar 25, 2009 4.300 4.380 4.280 4.350 145,927 +0.00(+0.00%)
Mar 24, 2009 4.130 4.350 4.140 4.350 253,477 +0.05(+1.16%)
Mar 23, 2009 4.250 4.350 4.280 4.300 81,673 +0.06(+1.42%)
Mar 20, 2009 4.280 4.330 4.240 4.240 114,381 -0.09(-2.08%)
Mar 19, 2009 4.480 4.520 4.330 4.330 370,195 -0.07(-1.59%)
Mar 18, 2009 4.370 4.400 4.170 4.400 387,381 -0.06(-1.35%)
Mar 17, 2009 4.320 4.470 4.300 4.460 150,208 +0.07(+1.59%)
Mar 16, 2009 4.390 4.450 4.270 4.390 282,444 +0.00(+0.00%)
Mar 13, 2009 4.430 4.450 4.320 4.390 108,496 -0.01(-0.23%)
Mar 12, 2009 4.380 4.500 4.230 4.400 127,612 +0.09(+2.09%)
Mar 11, 2009 4.210 4.430 4.210 4.310 102,586 +0.14(+3.36%)
Mar 10, 2009 4.370 4.370 4.070 4.170 89,808 -0.21(-4.79%)
Mar 09, 2009 4.420 4.540 4.240 4.380 112,615 -0.19(-4.16%)
Mar 06, 2009 4.560 4.700 4.460 4.570 119,886 +0.02(+0.44%)
Mar 05, 2009 4.700 4.700 4.410 4.550 163,200 -0.03(-0.66%)
Mar 04, 2009 4.420 4.650 4.390 4.580 167,303 +0.20(+4.57%)
Mar 02, 2009 4.690 4.730 4.300 4.380 295,680 -0.21(-4.58%)
Feb 27, 2009 4.480 4.650 4.160 4.590 271,628 +0.18(+4.08%)
Feb 26, 2009 3.890 4.440 3.890 4.410 229,540 +0.36(+8.89%)
Feb 25, 2009 4.100 4.180 3.820 4.050 513,106 -0.08(-1.94%)
Feb 24, 2009 4.750 4.780 3.990 4.130 496,797 -0.54(-11.56%)
Feb 23, 2009 4.910 4.950 4.670 4.670 385,330 -0.47(-9.14%)
Feb 20, 2009 5.350 5.370 5.110 5.140 299,699 -0.06(-1.15%)
Feb 19, 2009 5.280 5.400 5.110 5.200 283,645 -0.10(-1.89%)
Feb 18, 2009 5.280 5.390 5.010 5.300 382,163 +0.00(+0.00%)
Feb 17, 2009 5.350 5.350 5.050 5.300 424,082 +0.37(+7.51%)
Feb 13, 2009 4.750 4.960 4.750 4.930 314,536 +0.18(+3.79%)
Feb 12, 2009 4.850 4.850 4.500 4.750 345,520 -0.05(-1.04%)
Feb 11, 2009 4.500 4.850 4.500 4.800 712,189 +0.33(+7.38%)
Feb 10, 2009 5.000 5.170 4.250 4.470 1,104,708 -0.57(-11.31%)
Feb 09, 2009 5.650 5.650 4.920 5.040 845,884 -0.66(-11.58%)
Feb 06, 2009 6.000 6.000 5.500 5.700 756,624 -0.24(-4.04%)
Feb 05, 2009 5.770 6.000 5.750 5.940 463,846 +0.37(+6.64%)
Feb 04, 2009 5.180 5.650 5.110 5.570 634,986 +0.41(+7.95%)
Feb 03, 2009 5.070 5.310 5.070 5.160 219,294 +0.11(+2.18%)
Feb 02, 2009 5.190 5.190 4.950 5.050 225,952 -0.17(-3.26%)
Jan 30, 2009 4.920 5.220 4.730 5.220 596,744 +0.57(+12.26%)
Jan 29, 2009 4.280 4.670 4.250 4.650 153,865 +0.30(+6.90%)
Jan 28, 2009 4.350 4.420 4.190 4.350 119,952 +0.00(+0.00%)
Jan 27, 2009 4.390 4.580 4.220 4.350 328,062 -0.15(-3.33%)
Jan 26, 2009 4.700 4.770 4.450 4.500 399,044 -0.05(-1.10%)
Jan 23, 2009 4.430 4.600 4.240 4.550 566,708 +0.30(+7.06%)
Jan 22, 2009 4.000 4.320 3.980 4.250 332,496 +0.17(+4.17%)
Jan 21, 2009 4.130 4.250 3.990 4.080 404,985 -0.13(-3.09%)
Jan 20, 2009 4.180 4.330 4.090 4.210 360,575 +0.18(+4.47%)
Jan 19, 2009 3.960 4.050 3.860 4.030 208,893 +0.20(+5.22%)
Jan 16, 2009 3.650 3.830 3.530 3.830 612,574 +0.50(+15.02%)
Jan 15, 2009 3.600 3.600 3.210 3.330 759,745 -0.37(-10.00%)
Jan 14, 2009 4.050 4.050 3.630 3.700 129,650 -0.36(-8.87%)
Jan 13, 2009 4.200 4.290 4.050 4.060 615,045 -0.07(-1.69%)
Jan 12, 2009 4.410 4.460 4.100 4.130 249,621 -0.42(-9.23%)
Jan 09, 2009 4.510 4.600 4.510 4.550 382,650 -0.09(-1.94%)
Jan 08, 2009 4.550 4.650 4.550 4.640 498,310 +0.14(+3.11%)
Jan 07, 2009 4.600 4.610 4.500 4.500 611,620 -0.10(-2.17%)
Jan 06, 2009 4.500 4.690 4.350 4.600 660,631 +0.14(+3.14%)
Jan 05, 2009 4.350 4.460 4.250 4.460 658,820 +0.06(+1.36%)
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.