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 (%)
Jun 30, 2014 6.730 6.730 6.730 0 +0.70(+11.61%)
Jun 27, 2014 5.800 6.100 5.780 6.030 1,103,390 +0.22(+3.79%)
Jun 26, 2014 5.660 5.820 5.630 5.810 503,341 +0.09(+1.57%)
Jun 25, 2014 5.650 5.740 5.590 5.720 846,572 +0.02(+0.35%)
Jun 24, 2014 5.810 5.830 5.670 5.700 1,152,930 -0.03(-0.52%)
Jun 23, 2014 5.790 5.870 5.690 5.730 1,436,260 +0.05(+0.88%)
Jun 20, 2014 5.400 5.760 5.370 5.680 12,966,291 +0.29(+5.38%)
Jun 19, 2014 5.440 5.500 5.320 5.390 2,031,293 +0.03(+0.56%)
Jun 18, 2014 5.340 5.450 5.210 5.360 1,217,526 +0.11(+2.10%)
Jun 17, 2014 5.000 5.585 4.930 5.250 1,874,279 +0.17(+3.35%)
Jun 16, 2014 5.150 5.150 4.860 5.080 1,647,205 +0.33(+6.95%)
Jun 13, 2014 4.730 4.880 4.530 4.750 1,022,769 +0.18(+3.94%)
Jun 12, 2014 4.350 4.580 4.310 4.570 527,380 +0.26(+6.03%)
Jun 11, 2014 4.100 4.590 4.070 4.310 1,455,736 +0.24(+5.90%)
Jun 10, 2014 3.980 4.105 3.960 4.070 592,135 +0.08(+2.01%)
Jun 06, 2014 4.040 4.050 3.970 3.990 1,278,377 +0.03(+0.76%)
Jun 05, 2014 4.050 4.050 3.930 3.960 331,973 -0.02(-0.50%)
Jun 04, 2014 4.000 4.060 3.960 3.980 1,150,753 +0.04(+1.02%)
Jun 03, 2014 3.790 4.260 3.790 3.940 1,380,676 +0.24(+6.49%)
Jun 02, 2014 4.610 4.640 3.160 3.700 2,824,075 -0.91(-19.74%)
May 30, 2014 4.720 4.720 4.570 4.610 402,085 -0.13(-2.74%)
May 29, 2014 4.650 4.770 4.600 4.740 125,839 +0.09(+1.94%)
May 28, 2014 4.710 4.710 4.580 4.650 292,572 -0.09(-1.90%)
May 27, 2014 4.800 4.850 4.710 4.740 355,239 -0.06(-1.25%)
May 26, 2014 4.930 4.930 4.770 4.800 78,928 -0.08(-1.64%)
May 23, 2014 4.740 4.900 4.675 4.880 660,331 +0.18(+3.83%)
May 22, 2014 4.940 4.940 4.680 4.700 698,045 -0.07(-1.47%)
May 21, 2014 4.750 4.815 4.680 4.770 866,974 -0.05(-1.04%)
May 20, 2014 5.070 5.070 4.740 4.820 1,028,743 -0.21(-4.17%)
May 16, 2014 5.030 5.030 5.030 0 +0.00(+0.00%)
May 15, 2014 5.180 5.210 5.030 5.030 580,499 -0.22(-4.19%)
May 14, 2014 5.180 5.290 5.180 5.250 906,654 +0.07(+1.35%)
May 13, 2014 5.290 5.290 5.180 5.180 198,155 -0.06(-1.15%)
May 12, 2014 5.260 5.320 5.190 5.240 364,084 +0.02(+0.38%)
May 09, 2014 5.370 5.380 5.170 5.220 265,865 -0.15(-2.79%)
May 08, 2014 5.550 5.570 5.360 5.370 311,460 -0.15(-2.72%)
May 07, 2014 5.540 5.550 5.370 5.520 369,728 -0.01(-0.18%)
May 06, 2014 5.500 5.580 5.480 5.530 194,087 -0.02(-0.36%)
May 05, 2014 5.660 5.680 5.500 5.550 262,061 -0.05(-0.89%)
May 02, 2014 5.550 5.680 5.520 5.600 451,889 +0.13(+2.38%)
May 01, 2014 5.570 5.670 5.470 5.470 334,795 -0.15(-2.67%)
Apr 30, 2014 5.570 5.660 5.520 5.620 544,273 +0.03(+0.54%)
Apr 29, 2014 5.550 5.690 5.540 5.590 361,963 +0.04(+0.72%)
Apr 28, 2014 5.650 5.680 5.520 5.550 526,720 -0.02(-0.36%)
Apr 25, 2014 5.720 5.750 5.570 5.570 423,867 -0.05(-0.89%)
Apr 24, 2014 5.690 5.780 5.580 5.620 486,687 -0.15(-2.60%)
Apr 23, 2014 5.230 5.890 5.230 5.770 1,505,055 +0.52(+9.90%)
Apr 22, 2014 5.200 5.270 5.105 5.250 437,941 -0.04(-0.76%)
Apr 21, 2014 5.260 5.360 5.170 5.290 287,673 +0.01(+0.19%)
Apr 17, 2014 5.280 5.280 5.280 0 +0.03(+0.57%)
Apr 16, 2014 5.100 5.310 5.100 5.250 190,114 +0.14(+2.74%)
Apr 15, 2014 5.340 5.370 5.070 5.110 234,858 -0.34(-6.24%)
Apr 14, 2014 5.360 5.490 5.270 5.450 192,493 +0.14(+2.64%)
Apr 11, 2014 5.440 5.490 5.230 5.310 198,524 -0.10(-1.85%)
Apr 10, 2014 5.360 5.480 5.290 5.410 245,741 +0.13(+2.46%)
Apr 09, 2014 5.210 5.300 5.180 5.280 150,200 +0.08(+1.54%)
Apr 08, 2014 5.250 5.250 5.130 5.200 224,925 +0.00(+0.00%)
Apr 07, 2014 5.160 5.260 5.070 5.200 280,009 +0.03(+0.58%)
Apr 04, 2014 5.180 5.220 5.140 5.170 295,557 +0.06(+1.17%)
Apr 03, 2014 5.040 5.170 5.040 5.110 213,193 +0.00(+0.00%)
Apr 02, 2014 5.250 5.320 5.070 5.110 309,028 -0.06(-1.16%)
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.