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 (%)
Mar 31, 2014 5.280 5.310 5.100 5.150 354,174 -0.17(-3.20%)
Mar 28, 2014 5.060 5.330 4.990 5.320 502,530 +0.22(+4.31%)
Mar 27, 2014 4.990 5.180 4.950 5.100 500,648 +0.10(+2.00%)
Mar 26, 2014 5.360 5.430 5.000 5.000 403,742 -0.35(-6.54%)
Mar 25, 2014 5.100 5.420 5.080 5.350 594,054 +0.23(+4.49%)
Mar 24, 2014 5.250 5.390 5.065 5.120 569,035 -0.22(-4.12%)
Mar 21, 2014 5.610 5.690 5.340 5.340 645,850 -0.26(-4.64%)
Mar 20, 2014 5.290 5.650 5.270 5.600 558,396 +0.28(+5.26%)
Mar 19, 2014 5.340 5.390 5.300 5.320 365,144 -0.08(-1.48%)
Mar 18, 2014 5.280 5.500 5.200 5.400 820,477 +0.07(+1.31%)
Mar 17, 2014 5.720 5.750 5.260 5.330 572,248 -0.43(-7.47%)
Mar 14, 2014 5.800 5.830 5.670 5.760 306,638 +0.02(+0.35%)
Mar 13, 2014 5.690 5.810 5.610 5.740 319,862 +0.03(+0.53%)
Mar 12, 2014 5.630 5.740 5.515 5.710 384,370 +0.11(+1.96%)
Mar 11, 2014 5.580 5.630 5.500 5.600 367,301 +0.08(+1.45%)
Mar 10, 2014 5.510 5.580 5.360 5.520 474,400 +0.01(+0.18%)
Mar 07, 2014 5.500 5.650 5.390 5.510 489,514 -0.05(-0.90%)
Mar 06, 2014 5.590 5.630 5.460 5.560 484,215 +0.09(+1.65%)
Mar 05, 2014 5.260 5.510 5.190 5.470 596,810 +0.20(+3.80%)
Mar 04, 2014 5.160 5.310 5.100 5.270 443,142 +0.04(+0.76%)
Mar 03, 2014 5.100 5.280 5.090 5.230 635,548 +0.27(+5.44%)
Feb 28, 2014 5.030 5.030 4.900 4.960 675,794 -0.02(-0.40%)
Feb 27, 2014 4.950 5.070 4.935 4.980 375,956 +0.08(+1.63%)
Feb 26, 2014 5.020 5.070 4.870 4.900 562,233 -0.15(-2.97%)
Feb 25, 2014 5.150 5.290 5.040 5.050 343,400 -0.12(-2.32%)
Feb 24, 2014 5.160 5.200 5.000 5.170 452,104 +0.17(+3.40%)
Feb 21, 2014 5.150 5.330 4.910 5.000 619,795 -0.20(-3.85%)
Feb 20, 2014 4.800 5.280 4.700 5.200 1,617,585 +0.40(+8.33%)
Feb 19, 2014 4.940 4.970 4.780 4.800 436,049 -0.12(-2.44%)
Feb 18, 2014 4.980 4.980 4.820 4.920 638,310 +0.10(+2.07%)
Feb 14, 2014 4.820 4.820 4.820 0 +0.08(+1.69%)
Feb 13, 2014 4.770 4.900 4.670 4.740 782,250 +0.04(+0.85%)
Feb 12, 2014 5.080 5.080 4.690 4.700 1,023,925 -0.26(-5.24%)
Feb 11, 2014 4.820 5.015 4.800 4.960 515,481 +0.19(+3.98%)
Feb 10, 2014 4.650 4.860 4.640 4.770 1,334,321 +0.17(+3.70%)
Feb 07, 2014 4.600 4.640 4.520 4.600 352,872 +0.03(+0.66%)
Feb 06, 2014 4.500 5.030 4.480 4.570 1,249,416 +0.12(+2.70%)
Feb 05, 2014 4.530 4.640 4.440 4.450 317,394 +0.00(+0.00%)
Feb 04, 2014 4.410 4.500 4.350 4.450 385,322 +0.04(+0.91%)
Feb 03, 2014 4.350 4.530 4.330 4.410 416,990 +0.10(+2.32%)
Jan 31, 2014 4.370 4.410 4.250 4.310 250,576 +0.00(+0.00%)
Jan 30, 2014 4.230 4.580 4.230 4.310 446,611 -0.12(-2.71%)
Jan 29, 2014 4.250 4.440 4.200 4.430 838,217 +0.23(+5.48%)
Jan 28, 2014 4.100 4.200 4.040 4.200 250,294 +0.12(+2.94%)
Jan 27, 2014 4.190 4.200 4.000 4.080 521,082 -0.14(-3.32%)
Jan 24, 2014 4.290 4.320 4.100 4.220 5,744,075 -0.07(-1.63%)
Jan 23, 2014 4.400 4.400 4.260 4.290 528,671 -0.01(-0.23%)
Jan 22, 2014 4.450 4.500 4.230 4.300 452,615 -0.21(-4.66%)
Jan 21, 2014 4.440 4.570 4.430 4.510 459,449 -0.14(-3.01%)
Jan 20, 2014 4.770 4.770 4.600 4.650 429,771 +0.02(+0.43%)
Jan 17, 2014 4.420 4.680 4.400 4.630 786,542 +0.24(+5.47%)
Jan 16, 2014 4.500 4.500 4.350 4.390 347,130 -0.10(-2.23%)
Jan 15, 2014 4.590 4.590 4.400 4.490 621,238 -0.10(-2.18%)
Jan 14, 2014 4.800 4.830 4.570 4.590 622,900 -0.27(-5.56%)
Jan 13, 2014 4.680 4.900 4.650 4.860 607,439 +0.21(+4.52%)
Jan 10, 2014 4.730 4.730 4.470 4.650 701,038 +0.11(+2.42%)
Jan 09, 2014 4.640 4.640 4.530 4.540 327,936 -0.08(-1.73%)
Jan 08, 2014 4.600 4.720 4.540 4.620 406,782 +0.02(+0.43%)
Jan 07, 2014 4.560 4.680 4.465 4.600 379,860 -0.01(-0.22%)
Jan 06, 2014 4.800 4.800 4.540 4.610 472,873 -0.18(-3.76%)
Jan 03, 2014 4.690 4.840 4.630 4.790 510,394 +0.17(+3.68%)
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.