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, 2015 6.310 6.330 6.030 6.180 874,403 -0.18(-2.83%)
Mar 30, 2015 6.250 6.380 6.180 6.360 442,302 -0.03(-0.47%)
Mar 27, 2015 6.290 6.485 6.220 6.390 532,819 +0.04(+0.63%)
Mar 26, 2015 6.540 6.580 6.230 6.350 648,064 -0.09(-1.40%)
Mar 25, 2015 6.540 6.640 6.440 6.440 546,169 -0.12(-1.83%)
Mar 24, 2015 6.420 6.650 6.390 6.560 776,324 +0.18(+2.82%)
Mar 23, 2015 6.090 6.420 6.060 6.380 665,450 +0.35(+5.80%)
Mar 20, 2015 5.850 6.030 5.800 6.030 9,506,517 +0.20(+3.43%)
Mar 19, 2015 6.040 6.040 5.790 5.830 935,419 -0.16(-2.67%)
Mar 18, 2015 5.890 6.010 5.770 5.990 965,505 +0.11(+1.87%)
Mar 17, 2015 5.840 5.980 5.690 5.880 894,452 +0.03(+0.51%)
Mar 16, 2015 5.750 5.920 5.610 5.850 1,052,502 +0.17(+2.99%)
Mar 13, 2015 5.490 5.680 5.400 5.680 799,008 +0.25(+4.60%)
Mar 12, 2015 5.440 5.480 5.350 5.430 886,551 +0.06(+1.12%)
Mar 11, 2015 5.130 5.450 5.130 5.370 549,069 +0.25(+4.88%)
Mar 10, 2015 5.260 5.470 5.050 5.120 790,811 -0.19(-3.58%)
Mar 09, 2015 5.790 5.810 5.300 5.310 600,348 -0.36(-6.35%)
Mar 06, 2015 5.830 5.880 5.630 5.670 820,607 -0.46(-7.50%)
Mar 05, 2015 5.990 6.190 5.970 6.130 535,806 +0.14(+2.34%)
Mar 04, 2015 6.040 5.900 5.990 712,297 +0.06(+1.01%)
Mar 03, 2015 5.880 5.930 847,515 -0.06(-1.00%)
Mar 02, 2015 6.110 6.240 5.980 5.990 956,488 -0.12(-1.96%)
Feb 27, 2015 6.210 6.260 6.110 6.110 518,365 -0.11(-1.77%)
Feb 26, 2015 6.140 6.220 295,173 -0.02(-0.32%)
Feb 25, 2015 5.970 6.360 5.850 6.240 804,350 +0.33(+5.58%)
Feb 24, 2015 5.770 5.910 5.720 5.910 765,445 +0.13(+2.25%)
Feb 23, 2015 5.840 5.840 5.680 5.780 584,329 -0.06(-1.03%)
Feb 20, 2015 5.780 5.980 5.700 5.840 476,893 +0.01(+0.17%)
Feb 19, 2015 6.110 6.110 5.760 5.830 538,467 -0.27(-4.43%)
Feb 18, 2015 6.050 6.110 5.890 6.100 637,806 -0.01(-0.16%)
Feb 17, 2015 6.110 6.190 6.000 6.110 922,556 -0.16(-2.55%)
Feb 13, 2015 6.270 6.270 6.270 0 +0.27(+4.50%)
Feb 12, 2015 6.360 6.420 5.960 6.000 1,162,327 -0.39(-6.10%)
Feb 11, 2015 7.050 7.080 6.340 6.390 996,331 -0.73(-10.25%)
Feb 10, 2015 7.360 7.450 7.120 7.120 535,972 -0.48(-6.32%)
Feb 09, 2015 7.600 7.660 7.480 7.600 289,717 +0.01(+0.13%)
Feb 06, 2015 7.250 7.710 7.210 7.590 660,664 -0.10(-1.30%)
Feb 05, 2015 7.580 7.810 7.440 7.690 1,306,142 +0.20(+2.67%)
Feb 04, 2015 7.440 7.580 7.235 7.490 391,911 +0.27(+3.74%)
Feb 03, 2015 7.640 7.640 7.200 7.220 485,951 -0.48(-6.23%)
Feb 02, 2015 7.480 7.830 7.360 7.700 804,974 +0.08(+1.05%)
Jan 30, 2015 7.480 7.750 7.350 7.620 2,529,250 +0.37(+5.10%)
Jan 29, 2015 7.250 7.480 7.100 7.250 690,291 -0.11(-1.49%)
Jan 28, 2015 7.480 7.550 7.250 7.360 727,368 -0.13(-1.74%)
Jan 27, 2015 7.240 7.580 7.240 7.490 1,239,934 +0.33(+4.61%)
Jan 26, 2015 6.700 7.300 6.660 7.160 1,512,335 +0.48(+7.19%)
Jan 23, 2015 6.590 6.770 6.580 6.680 833,434 +0.04(+0.60%)
Jan 22, 2015 6.790 6.850 6.570 6.640 805,889 -0.02(-0.30%)
Jan 21, 2015 6.730 6.860 6.520 6.660 1,276,709 +0.04(+0.60%)
Jan 20, 2015 6.840 6.930 6.610 6.620 1,151,237 -0.17(-2.50%)
Jan 19, 2015 6.760 6.790 6.630 6.790 300,250 -0.03(-0.44%)
Jan 16, 2015 6.990 7.020 6.590 6.820 1,176,298 -0.01(-0.15%)
Jan 15, 2015 7.070 6.800 6.830 939,354 +0.00(+0.00%)
Jan 14, 2015 6.820 7.000 6.620 6.830 620,913 +0.10(+1.49%)
Jan 13, 2015 6.990 7.070 6.670 6.730 681,707 -0.22(-3.17%)
Jan 12, 2015 6.770 7.070 6.680 6.950 974,087 +0.20(+2.96%)
Jan 09, 2015 6.670 6.750 6.650 6.750 486,049 +0.17(+2.58%)
Jan 08, 2015 6.660 6.750 6.540 6.580 508,763 -0.16(-2.37%)
Jan 07, 2015 6.660 6.870 6.460 6.740 740,048 +0.04(+0.60%)
Jan 06, 2015 6.600 6.840 6.540 6.700 721,251 +0.11(+1.67%)
Jan 05, 2015 6.370 6.620 6.200 6.590 784,026 +0.40(+6.46%)
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.