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 (%)
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%)
Jan 02, 2014 4.380 4.665 4.340 4.620 497,136 +0.30(+6.94%)
Dec 31, 2013 4.320 4.320 4.320 0 +0.11(+2.61%)
Dec 30, 2013 4.100 4.340 4.070 4.210 269,954 +0.03(+0.72%)
Dec 27, 2013 4.200 4.210 4.110 4.180 303,879 +0.02(+0.48%)
Dec 24, 2013 4.160 4.160 4.160 0 +0.19(+4.79%)
Dec 23, 2013 3.980 3.990 3.860 3.970 602,348 -0.06(-1.49%)
Dec 20, 2013 4.050 4.110 3.980 4.030 670,783 -0.02(-0.49%)
Dec 19, 2013 3.900 4.150 3.900 4.050 557,235 +0.05(+1.25%)
Dec 18, 2013 3.970 4.070 3.890 4.000 452,766 +0.09(+2.30%)
Dec 17, 2013 3.750 3.930 3.630 3.910 523,465 +0.12(+3.17%)
Dec 16, 2013 3.950 3.980 3.770 3.790 578,598 -0.16(-4.05%)
Dec 13, 2013 3.640 4.070 3.610 3.950 511,509 +0.33(+9.12%)
Dec 12, 2013 3.570 3.670 3.510 3.620 482,273 -0.02(-0.55%)
Dec 11, 2013 3.620 3.840 3.620 3.640 628,175 +0.05(+1.39%)
Dec 10, 2013 3.560 3.650 3.520 3.590 481,056 +0.14(+4.06%)
Dec 09, 2013 3.440 3.550 3.420 3.450 351,482 +0.03(+0.88%)
Dec 06, 2013 3.750 3.780 3.370 3.420 834,541 -0.32(-8.56%)
Dec 05, 2013 3.510 3.790 3.470 3.740 1,211,500 +0.09(+2.47%)
Dec 04, 2013 3.490 3.810 3.440 3.650 995,297 +0.19(+5.49%)
Dec 03, 2013 3.290 3.520 3.260 3.460 580,719 +0.20(+6.13%)
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.