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

Centerra Gold Inc (TSX: CG )

9.000 +0.020 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2009 7.500 7.500 7.260 7.290 168,704 -0.02(-0.27%)
Sep 29, 2009 7.440 7.570 7.280 7.310 317,019 -0.05(-0.68%)
Sep 28, 2009 7.490 7.760 7.340 7.360 324,780 +0.13(+1.80%)
Sep 25, 2009 7.260 7.320 7.150 7.230 115,301 -0.04(-0.55%)
Sep 24, 2009 7.760 7.810 7.000 7.270 1,575,370 -0.49(-6.31%)
Sep 23, 2009 7.700 7.850 7.700 7.760 449,602 +0.11(+1.44%)
Sep 22, 2009 7.500 7.650 7.360 7.650 448,392 +0.45(+6.25%)
Sep 21, 2009 6.950 7.270 6.950 7.200 99,831 -0.03(-0.41%)
Sep 18, 2009 7.490 7.490 7.130 7.230 385,441 -0.15(-2.03%)
Sep 17, 2009 7.610 7.750 7.180 7.380 134,044 -0.34(-4.40%)
Sep 16, 2009 7.920 8.010 7.710 7.720 248,737 -0.03(-0.39%)
Sep 15, 2009 7.480 7.750 7.470 7.750 210,791 +0.32(+4.31%)
Sep 14, 2009 7.510 7.540 7.380 7.430 76,231 -0.07(-0.93%)
Sep 11, 2009 7.460 7.630 7.390 7.500 252,375 +0.13(+1.76%)
Sep 10, 2009 7.470 7.630 7.330 7.370 213,384 -0.06(-0.81%)
Sep 09, 2009 7.400 7.610 7.400 7.430 516,011 -0.05(-0.67%)
Sep 08, 2009 7.500 7.580 7.350 7.480 461,891 +0.15(+2.05%)
Sep 04, 2009 7.100 7.390 7.090 7.330 227,036 +0.15(+2.09%)
Sep 03, 2009 6.870 7.220 6.840 7.180 270,468 +0.45(+6.69%)
Sep 02, 2009 6.550 6.950 6.550 6.730 350,823 +0.22(+3.38%)
Sep 01, 2009 6.450 6.520 6.450 6.510 102,630 +0.06(+0.93%)
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%)
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.