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

Centerra Gold Inc (TSX: CG )

8.680 +0.100 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2012 9.020 9.190 8.660 8.910 731,027 -0.20(-2.20%)
Nov 29, 2012 9.330 9.650 9.110 9.110 379,933 -0.21(-2.25%)
Nov 28, 2012 8.760 9.420 8.510 9.320 591,677 +0.26(+2.87%)
Nov 27, 2012 9.720 9.760 8.905 9.060 471,155 -0.68(-6.98%)
Nov 26, 2012 9.900 9.900 9.520 9.740 238,367 -0.16(-1.62%)
Nov 24, 2012 9.940 10.17 9.720 9.900 294,666 +0.00(+0.00%)
Nov 23, 2012 9.940 10.17 9.720 9.900 294,666 +0.20(+2.06%)
Nov 22, 2012 9.730 10.08 9.690 9.700 145,673 +0.00(+0.00%)
Nov 21, 2012 9.050 9.730 9.040 9.700 372,464 +0.53(+5.78%)
Nov 20, 2012 9.480 9.520 9.040 9.170 372,154 -0.37(-3.88%)
Nov 19, 2012 9.740 9.740 9.260 9.540 342,578 +0.46(+5.07%)
Nov 16, 2012 8.420 9.640 8.350 9.080 679,935 +0.63(+7.46%)
Nov 15, 2012 8.860 9.000 8.360 8.450 423,671 -0.49(-5.48%)
Nov 14, 2012 9.430 9.470 8.940 8.940 309,227 -0.55(-5.80%)
Nov 13, 2012 9.630 9.960 9.470 9.490 520,997 -0.24(-2.47%)
Nov 12, 2012 10.85 10.89 9.510 9.730 476,955 -0.87(-8.21%)
Nov 09, 2012 11.20 11.34 10.60 10.60 335,810 -0.41(-3.72%)
Nov 08, 2012 10.82 11.12 10.19 11.01 921,544 +0.20(+1.85%)
Nov 07, 2012 11.60 11.60 10.76 10.81 454,022 -0.62(-5.42%)
Nov 06, 2012 11.45 11.62 11.34 11.43 436,529 +0.09(+0.79%)
Nov 05, 2012 11.26 11.64 11.26 11.34 394,084 +0.14(+1.25%)
Nov 02, 2012 11.38 11.52 11.04 11.20 375,580 -0.35(-3.03%)
Nov 01, 2012 11.39 11.57 11.12 11.55 388,190 +0.22(+1.94%)
Oct 31, 2012 10.74 11.47 10.63 11.33 887,805 +0.68(+6.38%)
Oct 30, 2012 10.87 10.87 10.56 10.65 329,303 -0.10(-0.93%)
Oct 29, 2012 10.59 10.80 10.59 10.75 329,968 +0.07(+0.66%)
Oct 26, 2012 10.56 10.84 10.50 10.68 677,303 +0.15(+1.42%)
Oct 25, 2012 10.65 10.86 10.40 10.53 353,858 +0.23(+2.23%)
Oct 24, 2012 10.75 11.01 10.28 10.30 592,975 -0.36(-3.38%)
Oct 23, 2012 10.89 11.07 10.63 10.66 736,750 -0.67(-5.91%)
Oct 19, 2012 11.37 11.57 11.13 11.33 775,945 -0.03(-0.26%)
Oct 18, 2012 11.89 12.02 11.32 11.36 766,451 -0.62(-5.18%)
Oct 17, 2012 11.88 12.18 11.43 11.98 630,644 -0.02(-0.17%)
Oct 16, 2012 12.02 12.29 11.81 12.00 505,005 +0.31(+2.65%)
Oct 15, 2012 12.04 12.04 11.53 11.69 495,913 -0.31(-2.58%)
Oct 12, 2012 12.07 12.30 11.67 12.00 500,223 -0.26(-2.12%)
Oct 11, 2012 12.50 12.60 12.02 12.26 494,430 -0.12(-0.97%)
Oct 10, 2012 12.34 12.78 12.04 12.38 1,093,298 +0.60(+5.09%)
Oct 09, 2012 12.11 12.30 11.54 11.78 511,403 -0.53(-4.31%)
Oct 05, 2012 12.31 12.31 12.31 0 -0.26(-2.07%)
Oct 04, 2012 12.35 12.60 12.16 12.57 878,879 +0.16(+1.29%)
Oct 03, 2012 12.42 12.46 12.02 12.41 782,436 -0.01(-0.08%)
Oct 02, 2012 12.71 12.92 12.30 12.42 1,005,120 -0.14(-1.11%)
Oct 01, 2012 12.52 13.28 12.48 12.56 919,878 +0.25(+2.03%)
Sep 28, 2012 11.64 12.60 11.64 12.31 686,252 +0.68(+5.85%)
Sep 27, 2012 11.35 11.69 11.12 11.63 344,879 +0.35(+3.10%)
Sep 26, 2012 10.55 11.40 10.35 11.28 512,335 +0.34(+3.11%)
Sep 25, 2012 10.95 11.49 10.78 10.94 266,289 +0.03(+0.27%)
Sep 24, 2012 11.66 11.66 10.81 10.91 517,934 -0.75(-6.43%)
Sep 21, 2012 11.68 11.99 11.54 11.66 660,345 +0.30(+2.64%)
Sep 20, 2012 12.19 12.42 11.27 11.36 1,045,739 -0.59(-4.94%)
Sep 19, 2012 10.40 12.08 10.40 11.95 959,195 +1.71(+16.70%)
Sep 18, 2012 10.00 10.30 9.900 10.24 470,319 +0.20(+1.99%)
Sep 17, 2012 10.05 10.18 9.900 10.04 612,640 -0.04(-0.40%)
Sep 14, 2012 9.190 10.20 8.900 10.08 862,539 +1.19(+13.39%)
Sep 13, 2012 8.000 8.890 7.980 8.890 505,799 +0.86(+10.71%)
Sep 12, 2012 8.010 8.090 7.960 8.030 399,905 +0.03(+0.37%)
Sep 11, 2012 8.190 8.210 7.980 8.000 393,645 -0.08(-0.99%)
Sep 10, 2012 7.900 8.330 7.820 8.080 428,371 +0.18(+2.28%)
Sep 07, 2012 8.030 8.050 7.860 7.900 596,123 +0.07(+0.89%)
Sep 06, 2012 7.900 8.060 7.810 7.830 343,637 +0.00(+0.00%)
Sep 05, 2012 7.750 7.940 7.700 7.830 445,809 +0.05(+0.64%)
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.