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

Centerra Gold Inc (TSX: CG )

9.020 +0.020 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2009 6.500 6.500 6.410 6.450 73,891 -0.05(-0.77%)
Aug 28, 2009 6.360 6.520 6.360 6.500 229,681 +0.19(+3.01%)
Aug 27, 2009 6.330 6.380 6.180 6.310 76,267 +0.01(+0.16%)
Aug 26, 2009 6.290 6.360 6.270 6.300 90,351 +0.03(+0.48%)
Aug 25, 2009 6.260 6.330 6.180 6.270 86,345 +0.05(+0.80%)
Aug 24, 2009 6.470 6.550 6.170 6.220 198,438 -0.27(-4.16%)
Aug 21, 2009 6.630 6.650 6.480 6.490 78,246 -0.02(-0.31%)
Aug 20, 2009 6.610 6.680 6.510 6.510 66,958 -0.14(-2.11%)
Aug 19, 2009 6.700 6.770 6.640 6.650 125,360 -0.07(-1.04%)
Aug 18, 2009 6.800 6.830 6.700 6.720 109,495 +0.02(+0.30%)
Aug 17, 2009 6.700 6.740 6.700 6.700 267,286 -0.09(-1.33%)
Aug 14, 2009 6.850 6.870 6.700 6.790 119,618 +0.09(+1.34%)
Aug 13, 2009 6.750 6.990 6.700 6.700 231,908 +0.00(+0.00%)
Aug 12, 2009 6.700 6.740 6.610 6.700 403,454 +0.08(+1.21%)
Aug 11, 2009 6.580 6.710 6.510 6.620 187,481 +0.11(+1.69%)
Aug 10, 2009 7.000 7.000 6.490 6.510 523,842 -0.65(-9.08%)
Aug 07, 2009 7.150 7.230 7.040 7.160 165,565 +0.01(+0.14%)
Aug 06, 2009 7.350 7.350 7.100 7.150 143,548 -0.20(-2.72%)
Aug 05, 2009 7.170 7.350 7.150 7.350 111,392 +0.12(+1.66%)
Aug 04, 2009 7.050 7.310 6.950 7.230 331,176 +0.38(+5.55%)
Jul 31, 2009 6.400 6.850 6.400 6.850 217,892 +0.29(+4.42%)
Jul 30, 2009 6.460 6.680 6.420 6.560 116,190 +0.06(+0.92%)
Jul 29, 2009 6.410 6.600 6.310 6.500 221,875 +0.01(+0.15%)
Jul 28, 2009 6.700 6.700 6.350 6.490 287,042 -0.12(-1.82%)
Jul 27, 2009 6.200 6.800 6.380 6.610 336,419 +0.41(+6.61%)
Jul 24, 2009 6.020 6.200 6.020 6.200 60,170 +0.06(+0.98%)
Jul 23, 2009 6.050 6.230 6.010 6.140 55,438 +0.11(+1.82%)
Jul 22, 2009 6.050 6.140 5.980 6.030 80,338 -0.05(-0.82%)
Jul 21, 2009 6.390 6.450 6.020 6.080 157,656 -0.30(-4.70%)
Jul 20, 2009 6.200 6.400 6.200 6.380 86,879 +0.27(+4.42%)
Jul 17, 2009 5.900 6.190 5.900 6.110 193,059 +0.20(+3.38%)
Jul 16, 2009 5.880 6.150 5.850 5.910 85,463 -0.07(-1.17%)
Jul 15, 2009 5.850 6.100 5.850 5.980 282,875 +0.27(+4.73%)
Jul 14, 2009 5.540 5.830 5.500 5.710 156,819 +0.22(+4.01%)
Jul 13, 2009 5.300 5.580 5.290 5.490 116,916 +0.09(+1.67%)
Jul 10, 2009 5.350 5.450 5.270 5.400 53,668 +0.02(+0.37%)
Jul 09, 2009 5.380 5.490 5.310 5.380 94,215 +0.04(+0.75%)
Jul 08, 2009 5.300 5.500 5.120 5.340 599,803 -0.10(-1.84%)
Jul 07, 2009 5.510 5.610 5.420 5.440 335,970 -0.03(-0.55%)
Jul 06, 2009 5.600 5.600 5.380 5.470 143,717 -0.16(-2.84%)
Jul 03, 2009 5.500 5.750 5.500 5.630 85,544 +0.17(+3.11%)
Jul 02, 2009 5.310 5.540 5.310 5.460 751,810 +0.16(+3.02%)
Jun 30, 2009 5.350 5.400 5.300 5.300 446,425 -0.02(-0.38%)
Jun 29, 2009 5.360 5.360 5.270 5.320 213,493 +0.01(+0.19%)
Jun 26, 2009 5.420 5.460 5.280 5.310 300,589 -0.09(-1.67%)
Jun 25, 2009 5.370 5.400 5.380 5.400 207,175 +0.10(+1.89%)
Jun 24, 2009 5.320 5.380 5.180 5.300 662,071 +0.14(+2.71%)
Jun 23, 2009 5.550 5.650 5.090 5.160 547,700 -0.34(-6.18%)
Jun 22, 2009 5.660 5.680 5.420 5.500 247,103 -0.24(-4.18%)
Jun 19, 2009 5.740 5.900 5.710 5.740 232,864 -0.04(-0.69%)
Jun 18, 2009 5.870 5.910 5.680 5.780 155,451 -0.20(-3.34%)
Jun 17, 2009 6.100 6.100 5.700 5.980 278,224 -0.18(-2.92%)
Jun 16, 2009 6.330 6.470 6.150 6.160 253,952 -0.20(-3.14%)
Jun 15, 2009 6.450 6.450 6.160 6.360 368,668 -0.12(-1.85%)
Jun 12, 2009 7.030 7.190 6.420 6.480 764,937 -0.82(-11.23%)
Jun 11, 2009 7.200 7.410 7.090 7.300 199,608 -0.02(-0.27%)
Jun 10, 2009 7.380 7.570 7.290 7.320 187,903 +0.08(+1.10%)
Jun 09, 2009 7.300 7.340 7.110 7.240 87,237 -0.04(-0.55%)
Jun 08, 2009 6.940 7.340 6.990 7.280 121,767 +0.07(+0.97%)
Jun 05, 2009 7.040 7.330 7.040 7.210 122,130 -0.15(-2.04%)
Jun 04, 2009 7.420 7.570 7.250 7.360 339,870 -0.15(-2.00%)
Jun 03, 2009 7.520 7.620 7.230 7.510 340,476 -0.16(-2.09%)
Jun 02, 2009 7.470 7.720 7.430 7.670 363,105 +0.20(+2.68%)
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.