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 (%)
Jul 31, 2006 9.700 10.00 9.680 9.750 503,541 +0.13(+1.35%)
Jul 28, 2006 9.520 9.800 9.520 9.620 783,375 +0.07(+0.73%)
Jul 27, 2006 9.680 9.750 9.400 9.550 578,501 +0.15(+1.60%)
Jul 26, 2006 9.750 9.750 9.050 9.400 496,532 -0.30(-3.09%)
Jul 25, 2006 9.600 9.730 9.500 9.700 713,182 +0.19(+2.00%)
Jul 24, 2006 9.900 9.900 9.500 9.510 207,601 -0.28(-2.86%)
Jul 21, 2006 10.00 10.00 9.750 9.790 443,206 -0.06(-0.61%)
Jul 20, 2006 9.200 10.17 9.200 9.850 1,420,218 +0.45(+4.79%)
Jul 19, 2006 11.20 11.20 9.100 9.400 1,022,401 -2.41(-20.41%)
Jul 18, 2006 12.89 12.89 11.81 11.81 77,724 -0.79(-6.27%)
Jul 17, 2006 12.95 13.20 12.25 12.60 231,654 -0.17(-1.33%)
Jul 14, 2006 12.96 13.21 12.45 12.77 88,695 +0.25(+2.00%)
Jul 13, 2006 12.92 13.30 12.45 12.52 419,067 -0.40(-3.10%)
Jul 12, 2006 13.00 13.44 12.65 12.92 126,399 +0.02(+0.16%)
Jul 11, 2006 12.75 12.94 12.65 12.90 91,752 +0.15(+1.18%)
Jul 10, 2006 12.93 12.93 12.75 12.75 47,879 -0.19(-1.47%)
Jul 07, 2006 12.82 12.95 12.65 12.94 275,288 +0.24(+1.89%)
Jul 06, 2006 12.37 12.79 12.37 12.70 72,219 +0.25(+2.01%)
Jul 05, 2006 12.72 12.72 12.25 12.45 237,047 +0.95(+8.26%)
Jul 03, 2006 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Jun 30, 2006 12.00 12.11 11.32 11.50 118,389 -0.20(-1.71%)
Jun 29, 2006 11.70 11.70 11.70 11.70 0 +0.40(+3.54%)
Jun 28, 2006 10.88 11.40 10.76 11.30 116,160 +0.24(+2.17%)
Jun 27, 2006 11.69 11.80 11.01 11.06 86,046 -0.44(-3.83%)
Jun 23, 2006 10.79 11.75 10.57 11.50 342,206 +0.84(+7.88%)
Jun 22, 2006 10.81 11.14 10.55 10.66 167,120 -0.29(-2.65%)
Jun 21, 2006 10.85 11.24 10.70 10.95 160,074 +0.25(+2.34%)
Jun 20, 2006 10.52 10.95 10.52 10.70 40,433 +0.32(+3.08%)
Jun 19, 2006 10.52 10.85 10.18 10.38 74,959 -0.17(-1.61%)
Jun 16, 2006 11.21 11.48 10.36 10.55 368,869 -0.60(-5.38%)
Jun 15, 2006 10.15 11.15 10.15 11.15 196,720 +1.10(+10.95%)
Jun 14, 2006 10.40 10.70 9.670 10.05 302,528 -0.36(-3.46%)
Jun 13, 2006 11.00 11.25 10.02 10.41 487,856 -0.87(-7.71%)
Jun 12, 2006 12.15 12.15 11.01 11.28 159,734 -0.72(-6.00%)
Jun 09, 2006 12.49 12.50 11.76 12.00 130,196 -0.25(-2.04%)
Jun 08, 2006 12.15 12.50 11.60 12.25 238,313 -0.31(-2.47%)
Jun 07, 2006 12.26 12.72 11.80 12.56 152,489 +0.30(+2.45%)
Jun 06, 2006 11.78 12.75 11.50 12.26 130,599 +0.14(+1.16%)
Jun 05, 2006 12.80 12.87 12.12 12.12 45,851 -0.60(-4.72%)
Jun 02, 2006 13.15 13.50 11.58 12.72 170,181 -0.35(-2.68%)
Jun 01, 2006 12.66 13.18 12.41 13.07 106,728 +0.07(+0.54%)
May 31, 2006 13.05 13.25 12.70 13.00 219,073 +0.01(+0.08%)
May 30, 2006 13.43 13.65 12.70 12.99 247,410 -0.16(-1.22%)
May 26, 2006 13.10 13.15 12.54 13.15 119,058 +0.16(+1.23%)
May 25, 2006 12.49 13.04 12.20 12.99 149,731 -23.86(-64.75%)
May 24, 2006 36.50 37.50 36.45 36.85 85,200 -0.65(-1.73%)
May 23, 2006 37.65 38.35 37.28 37.50 116,868 -0.34(-0.90%)
May 22, 2006 37.84 37.84 37.84 37.84 0 +0.00(+0.00%)
May 19, 2006 38.50 38.50 36.16 37.84 132,425 -0.91(-2.35%)
May 18, 2006 39.65 39.65 38.65 38.75 86,438 -0.37(-0.95%)
May 17, 2006 39.90 39.90 38.51 39.12 97,731 +0.12(+0.31%)
May 16, 2006 38.75 40.69 37.50 39.00 211,501 +0.50(+1.30%)
May 15, 2006 41.02 41.98 38.41 38.50 188,136 -4.90(-11.29%)
May 12, 2006 46.50 46.50 42.35 43.40 129,519 -2.40(-5.24%)
May 11, 2006 46.30 46.75 45.74 45.80 110,826 -0.35(-0.76%)
May 10, 2006 45.95 46.60 45.30 46.15 253,906 +0.97(+2.15%)
May 09, 2006 44.50 45.25 44.25 45.18 195,133 +0.80(+1.80%)
May 08, 2006 45.15 45.15 43.50 44.38 89,103 -0.65(-1.44%)
May 05, 2006 44.50 46.00 44.25 45.03 185,114 +0.78(+1.76%)
May 04, 2006 44.75 44.98 43.56 44.25 59,406 -0.51(-1.14%)
May 03, 2006 46.00 46.75 44.75 44.76 67,042 -0.73(-1.60%)
May 02, 2006 45.60 46.75 44.53 45.49 93,105 -0.51(-1.11%)
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.