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 (%)
Aug 31, 2012 7.500 7.500 7.500 0 +0.20(+2.74%)
Aug 30, 2012 7.660 7.680 7.160 7.300 296,780 -0.31(-4.07%)
Aug 29, 2012 7.960 8.030 7.560 7.610 220,986 -0.44(-5.47%)
Aug 27, 2012 8.110 8.190 8.020 8.050 196,536 -0.15(-1.83%)
Aug 24, 2012 8.580 8.580 8.110 8.200 484,011 -0.25(-2.96%)
Aug 23, 2012 7.790 8.600 7.650 8.450 1,450,290 +0.85(+11.18%)
Aug 22, 2012 7.300 7.600 7.100 7.600 336,368 +0.39(+5.41%)
Aug 21, 2012 6.950 7.290 6.940 7.210 392,755 +0.35(+5.10%)
Aug 20, 2012 6.850 6.990 6.720 6.860 198,248 +0.02(+0.29%)
Aug 17, 2012 7.050 7.050 6.800 6.840 133,255 -0.08(-1.16%)
Aug 16, 2012 6.690 6.940 6.690 6.920 388,468 +0.25(+3.75%)
Aug 15, 2012 6.780 6.940 6.440 6.670 491,251 -0.14(-2.06%)
Aug 14, 2012 7.150 7.150 6.810 6.810 542,474 -0.37(-5.15%)
Aug 13, 2012 7.570 7.580 7.070 7.180 409,243 -0.44(-5.77%)
Aug 11, 2012 7.650 7.670 7.510 7.620 172,417 +0.00(+0.00%)
Aug 10, 2012 7.650 7.670 7.510 7.620 172,417 -0.02(-0.26%)
Aug 09, 2012 7.120 7.650 7.120 7.640 223,023 +0.52(+7.30%)
Aug 08, 2012 7.220 7.380 7.080 7.120 252,503 -0.11(-1.52%)
Aug 07, 2012 7.390 7.450 7.060 7.230 375,462 +0.08(+1.12%)
Aug 03, 2012 7.150 7.150 7.150 0 +0.38(+5.61%)
Aug 02, 2012 7.000 7.000 6.710 6.770 432,351 -0.26(-3.70%)
Aug 01, 2012 7.100 7.310 6.940 7.030 233,686 -0.18(-2.50%)
Jul 31, 2012 7.560 7.560 7.190 7.210 395,922 -0.24(-3.22%)
Jul 30, 2012 7.330 7.510 7.210 7.450 124,934 +0.13(+1.78%)
Jul 27, 2012 7.450 7.500 7.200 7.320 186,865 +0.02(+0.27%)
Jul 26, 2012 6.910 7.350 6.910 7.300 346,829 +0.44(+6.41%)
Jul 25, 2012 6.710 7.050 6.710 6.860 397,867 +0.26(+3.94%)
Jul 24, 2012 6.410 6.840 6.340 6.600 483,180 +0.25(+3.94%)
Jul 23, 2012 6.360 6.530 6.200 6.350 275,626 -0.14(-2.16%)
Jul 20, 2012 6.670 6.670 6.430 6.490 196,500 -0.18(-2.70%)
Jul 19, 2012 6.700 6.950 6.560 6.670 182,062 +0.03(+0.45%)
Jul 18, 2012 6.560 6.800 6.530 6.640 210,737 -0.02(-0.30%)
Jul 17, 2012 6.700 6.780 6.480 6.660 310,372 -0.04(-0.60%)
Jul 16, 2012 7.290 7.320 6.550 6.700 566,653 -0.59(-8.09%)
Jul 13, 2012 7.300 7.440 7.090 7.290 276,362 -0.01(-0.14%)
Jul 12, 2012 7.410 7.450 7.050 7.300 396,975 -0.16(-2.14%)
Jul 11, 2012 7.380 7.700 7.270 7.460 422,665 +0.24(+3.32%)
Jul 10, 2012 7.570 7.680 7.170 7.220 491,281 -0.30(-3.99%)
Jul 09, 2012 7.760 7.830 7.460 7.520 307,314 -0.17(-2.21%)
Jul 06, 2012 8.000 8.030 7.690 7.690 377,428 -0.42(-5.18%)
Jul 05, 2012 8.600 8.600 8.040 8.110 515,989 -0.52(-6.03%)
Jul 04, 2012 8.340 8.730 8.160 8.630 206,662 +0.53(+6.54%)
Jul 03, 2012 7.540 8.270 8.080 8.100 928,444 +0.98(+13.76%)
Jun 29, 2012 7.120 7.120 7.120 0 +0.40(+5.95%)
Jun 28, 2012 9.350 9.490 6.520 6.720 1,470,355 -3.16(-31.98%)
Jun 27, 2012 9.580 10.18 8.820 9.880 1,046,186 -0.17(-1.69%)
Jun 26, 2012 8.940 10.19 8.710 10.05 903,890 +1.06(+11.79%)
Jun 25, 2012 8.630 9.230 8.380 8.990 796,305 +0.28(+3.21%)
Jun 22, 2012 11.15 11.15 7.660 8.710 2,643,920 -3.07(-26.06%)
Jun 21, 2012 12.00 12.23 11.64 11.78 972,351 -1.09(-8.47%)
Jun 20, 2012 12.83 13.11 12.46 12.87 737,062 -0.13(-1.00%)
Jun 19, 2012 13.04 13.18 12.80 13.00 1,326,337 +0.10(+0.78%)
Jun 18, 2012 11.85 13.05 11.78 12.90 399,667 +0.84(+6.97%)
Jun 15, 2012 11.85 12.08 11.80 12.06 279,040 +0.24(+2.03%)
Jun 14, 2012 11.77 11.83 11.43 11.82 256,950 +0.07(+0.60%)
Jun 13, 2012 12.12 12.12 11.60 11.75 447,326 -0.21(-1.76%)
Jun 12, 2012 11.63 12.02 11.63 11.96 675,543 +0.34(+2.93%)
Jun 11, 2012 11.74 11.78 11.50 11.62 493,023 -0.12(-1.02%)
Jun 08, 2012 11.47 11.75 11.31 11.74 500,516 -0.01(-0.09%)
Jun 07, 2012 12.55 12.57 11.54 11.75 764,872 -0.85(-6.75%)
Jun 06, 2012 12.39 13.08 12.14 12.60 992,057 +0.58(+4.83%)
Jun 05, 2012 11.41 12.15 11.41 12.02 457,617 +0.57(+4.98%)
Jun 04, 2012 11.50 11.62 11.28 11.45 213,549 +0.08(+0.70%)
Jun 02, 2012 11.13 11.80 11.01 11.37 588,344 +0.00(+0.00%)
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.