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

Centerra Gold Inc (TSX: CG )

9.830 +0.350 (+3.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Jun 01, 2009 7.270 7.500 7.270 7.470 279,800 +0.17(+2.33%)
May 29, 2009 7.100 7.410 7.100 7.300 710,312 +0.20(+2.82%)
May 28, 2009 6.830 7.160 6.800 7.100 284,212 +0.34(+5.03%)
May 27, 2009 6.500 6.840 6.500 6.760 247,456 -0.09(-1.31%)
May 26, 2009 6.600 6.890 6.600 6.850 72,114 +0.14(+2.09%)
May 25, 2009 6.910 6.910 6.620 6.710 115,392 -0.26(-3.73%)
May 22, 2009 7.060 7.120 6.840 6.970 349,749 -0.08(-1.13%)
May 21, 2009 7.190 7.190 6.970 7.050 373,033 -0.07(-0.98%)
May 20, 2009 7.050 7.200 6.970 7.120 580,593 +0.12(+1.71%)
May 19, 2009 6.930 7.040 6.850 7.000 84,197 +0.04(+0.57%)
May 17, 2009 6.950 7.040 6.910 6.960 7,827 +0.02(+0.29%)
May 15, 2009 6.950 7.040 6.910 6.940 235,999 -0.01(-0.14%)
May 14, 2009 7.000 7.080 6.820 6.950 248,814 -0.05(-0.71%)
May 13, 2009 6.920 7.120 6.920 7.000 258,227 -0.11(-1.55%)
May 12, 2009 6.800 7.140 6.790 7.110 420,383 +0.29(+4.25%)
May 11, 2009 6.650 6.900 6.620 6.820 228,661 +0.04(+0.59%)
May 08, 2009 6.450 6.840 6.450 6.780 275,920 +0.17(+2.57%)
May 07, 2009 7.000 7.000 6.520 6.610 236,932 -0.18(-2.65%)
May 06, 2009 6.700 6.900 6.650 6.790 179,402 +0.22(+3.35%)
May 05, 2009 6.900 6.930 6.510 6.570 271,440 -0.22(-3.24%)
May 04, 2009 6.750 7.180 6.750 6.790 306,271 +0.09(+1.34%)
May 01, 2009 6.680 6.700 6.220 6.700 295,535 +0.05(+0.75%)
Apr 30, 2009 6.990 6.990 6.470 6.650 640,388 -0.62(-8.53%)
Apr 29, 2009 7.500 7.500 7.200 7.270 260,413 -0.04(-0.55%)
Apr 28, 2009 7.210 7.550 7.050 7.310 567,806 -0.23(-3.05%)
Apr 27, 2009 7.360 7.760 7.350 7.540 518,585 +0.28(+3.86%)
Apr 24, 2009 6.250 7.460 6.180 7.260 1,640,624 +1.03(+16.53%)
Apr 23, 2009 6.640 6.710 6.100 6.230 451,370 -0.21(-3.26%)
Apr 22, 2009 5.910 6.780 5.910 6.440 1,529,193 +0.66(+11.42%)
Apr 21, 2009 5.390 5.910 5.250 5.780 418,795 +0.42(+7.84%)
Apr 20, 2009 5.200 5.370 5.070 5.360 330,971 +0.34(+6.77%)
Apr 17, 2009 5.060 5.150 4.900 5.020 215,846 +0.02(+0.40%)
Apr 16, 2009 5.080 5.100 4.880 5.000 213,367 -0.19(-3.66%)
Apr 15, 2009 4.850 5.200 4.850 5.190 231,650 +0.37(+7.68%)
Apr 14, 2009 4.640 4.860 4.610 4.820 206,370 +0.14(+2.99%)
Apr 13, 2009 4.680 4.750 4.570 4.680 188,999 +0.15(+3.31%)
Apr 09, 2009 4.410 4.530 3.990 4.530 270,661 +0.12(+2.72%)
Apr 08, 2009 4.350 4.410 3.990 4.410 272,748 +0.16(+3.76%)
Apr 07, 2009 4.010 4.250 3.990 4.250 238,710 +0.26(+6.52%)
Apr 06, 2009 4.140 4.200 3.990 3.990 140,668 -0.21(-5.00%)
Apr 03, 2009 4.490 4.360 4.200 4.200 241,103 -0.11(-2.55%)
Apr 02, 2009 4.490 4.560 4.310 4.310 177,819 -0.25(-5.48%)
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.