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

Centerra Gold Inc (TSX: CG )

8.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jul 31, 2017 6.810 6.620 6.650 499,810 -0.05(-0.75%)
Jul 28, 2017 6.600 6.710 6.600 6.700 352,820 +0.11(+1.67%)
Jul 27, 2017 6.710 6.710 6.510 6.590 447,958 -0.08(-1.20%)
Jul 26, 2017 6.530 6.720 6.520 6.670 632,709 +0.10(+1.52%)
Jul 25, 2017 6.630 6.640 6.550 6.570 415,388 -0.04(-0.61%)
Jul 24, 2017 6.750 6.840 6.580 6.610 386,899 -0.12(-1.78%)
Jul 21, 2017 6.770 6.830 6.710 6.730 242,042 -0.02(-0.30%)
Jul 20, 2017 6.720 6.830 6.710 6.750 294,276 +0.03(+0.45%)
Jul 19, 2017 6.790 6.790 6.660 6.720 273,385 -0.06(-0.88%)
Jul 18, 2017 6.790 6.810 6.730 6.780 366,774 +0.05(+0.74%)
Jul 17, 2017 6.700 6.790 6.660 6.730 348,701 +0.10(+1.51%)
Jul 14, 2017 6.730 6.770 6.630 6.630 524,619 -0.02(-0.30%)
Jul 13, 2017 6.800 6.825 6.630 6.650 418,845 -0.16(-2.35%)
Jul 12, 2017 6.960 6.990 6.800 6.810 309,494 -0.08(-1.16%)
Jul 11, 2017 6.980 6.980 6.850 6.890 349,544 -0.10(-1.43%)
Jul 10, 2017 6.830 7.040 6.830 6.990 570,287 +0.07(+1.01%)
Jul 07, 2017 6.960 6.990 6.880 6.920 478,667 -0.09(-1.28%)
Jul 06, 2017 6.970 7.030 6.900 7.010 844,341 +0.00(+0.00%)
Jul 05, 2017 6.810 7.020 6.790 7.010 587,054 +0.20(+2.94%)
Jul 04, 2017 7.030 7.040 6.810 6.810 260,559 -0.27(-3.81%)
Jul 03, 2017 7.080 7.080 7.080 7.080 0 +0.00(+0.00%)
Jun 30, 2017 6.950 7.150 6.945 7.080 587,825 +0.04(+0.57%)
Jun 29, 2017 6.970 7.060 6.860 7.040 1,061,719 +0.04(+0.57%)
Jun 28, 2017 7.090 7.090 6.930 7.000 669,929 -0.05(-0.71%)
Jun 27, 2017 7.080 7.090 6.950 7.050 617,856 -0.01(-0.14%)
Jun 26, 2017 7.050 7.150 6.960 7.060 470,180 -0.05(-0.70%)
Jun 23, 2017 7.080 7.135 7.040 7.110 581,559 +0.07(+0.99%)
Jun 22, 2017 6.970 7.070 6.940 7.040 519,413 +0.10(+1.44%)
Jun 21, 2017 6.900 7.050 6.900 6.940 447,763 +0.04(+0.58%)
Jun 20, 2017 6.910 6.960 6.790 6.900 593,009 +0.04(+0.58%)
Jun 19, 2017 6.730 6.930 6.720 6.860 958,742 +0.14(+2.08%)
Jun 16, 2017 6.900 6.960 6.600 6.720 35,245,008 -0.24(-3.45%)
Jun 15, 2017 6.900 7.035 6.870 6.960 1,139,500 +0.03(+0.43%)
Jun 14, 2017 7.450 7.450 6.800 6.930 2,196,229 -0.42(-5.71%)
Jun 13, 2017 7.440 7.440 7.300 7.350 707,566 -0.10(-1.34%)
Jun 12, 2017 7.340 7.520 7.230 7.450 981,714 +0.12(+1.64%)
Jun 09, 2017 7.550 7.550 7.280 7.330 834,802 -0.25(-3.30%)
Jun 08, 2017 7.900 7.900 7.510 7.580 1,075,968 -0.37(-4.65%)
Jun 07, 2017 7.840 7.970 7.670 7.950 1,436,513 +0.10(+1.27%)
Jun 06, 2017 7.800 7.880 7.550 7.850 1,249,103 +0.16(+2.08%)
Jun 05, 2017 7.640 7.780 7.460 7.690 1,254,209 +0.08(+1.05%)
Jun 02, 2017 7.590 7.630 7.450 7.610 903,000 +0.09(+1.20%)
Jun 01, 2017 7.630 7.650 7.490 7.520 1,148,148 -0.15(-1.96%)
May 31, 2017 7.730 7.770 7.640 7.670 760,249 -0.06(-0.78%)
May 30, 2017 7.740 7.780 7.660 7.730 535,579 -0.08(-1.02%)
May 29, 2017 7.820 7.820 7.700 7.810 176,187 -0.02(-0.26%)
May 26, 2017 7.950 7.950 7.800 7.830 442,685 -0.05(-0.63%)
May 25, 2017 7.890 7.940 7.780 7.880 763,920 -0.03(-0.38%)
May 24, 2017 8.010 8.010 7.570 7.910 1,944,779 -0.16(-1.98%)
May 23, 2017 8.180 8.180 7.940 8.070 2,750,807 -0.11(-1.34%)
May 19, 2017 8.210 8.210 8.090 8.180 1,348,582 +0.01(+0.12%)
May 18, 2017 8.180 8.230 8.030 8.170 1,343,765 -0.07(-0.85%)
May 17, 2017 8.150 8.320 8.140 8.240 1,255,340 +0.12(+1.48%)
May 16, 2017 8.110 8.170 8.040 8.120 670,897 +0.03(+0.37%)
May 15, 2017 8.080 8.130 7.885 8.090 838,941 +0.10(+1.25%)
May 12, 2017 7.900 8.030 7.890 7.990 1,001,079 +0.14(+1.78%)
May 11, 2017 7.690 7.890 7.680 7.850 836,498 +0.16(+2.08%)
May 10, 2017 7.630 7.765 7.540 7.690 1,321,597 +0.06(+0.79%)
May 09, 2017 7.320 7.630 7.240 7.630 1,520,606 +0.27(+3.67%)
May 08, 2017 7.360 7.370 7.220 7.360 903,565 +0.06(+0.82%)
May 05, 2017 7.160 7.330 7.130 7.300 1,025,851 +0.14(+1.96%)
May 04, 2017 7.130 7.170 6.980 7.160 1,529,068 -0.01(-0.14%)
May 03, 2017 7.180 7.240 7.070 7.170 1,448,817 -0.02(-0.28%)
May 02, 2017 7.270 7.340 7.040 7.190 1,215,149 +0.19(+2.71%)
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.