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

Centerra Gold Inc (TSX: CG )

8.720 +0.360 (+4.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2016 6.550 6.600 6.475 6.560 1,434,962 -0.04(-0.61%)
Aug 30, 2016 6.600 6.730 6.495 6.600 927,658 -0.09(-1.35%)
Aug 29, 2016 6.580 6.790 6.580 6.690 481,755 +0.05(+0.75%)
Aug 26, 2016 6.900 7.020 6.530 6.640 1,294,693 -0.17(-2.50%)
Aug 25, 2016 6.650 6.910 6.640 6.810 1,083,273 +0.13(+1.95%)
Aug 24, 2016 6.860 6.860 6.590 6.680 1,342,282 -0.16(-2.34%)
Aug 23, 2016 7.400 7.400 6.775 6.840 1,935,648 -0.81(-10.59%)
Aug 22, 2016 7.630 7.730 7.570 7.650 393,355 -0.11(-1.42%)
Aug 19, 2016 7.720 7.850 7.650 7.760 467,731 +0.01(+0.13%)
Aug 18, 2016 7.830 7.840 7.700 7.750 462,953 -0.05(-0.64%)
Aug 17, 2016 7.610 7.820 7.580 7.800 794,305 +0.13(+1.69%)
Aug 16, 2016 7.710 7.870 7.640 7.670 468,990 -0.06(-0.78%)
Aug 15, 2016 8.100 8.100 7.640 7.730 541,433 -0.28(-3.50%)
Aug 12, 2016 7.900 8.120 7.900 8.010 1,545,299 +0.26(+3.35%)
Aug 11, 2016 7.780 7.850 7.680 7.750 632,605 -0.02(-0.26%)
Aug 10, 2016 7.800 7.810 7.650 7.770 589,439 +0.17(+2.24%)
Aug 09, 2016 7.700 7.790 7.530 7.600 539,209 +0.03(+0.40%)
Aug 08, 2016 7.530 7.750 7.420 7.570 931,838 +0.12(+1.61%)
Aug 05, 2016 7.720 7.750 7.400 7.450 1,064,415 -0.37(-4.73%)
Aug 04, 2016 7.790 7.920 7.750 7.820 371,185 +0.04(+0.51%)
Aug 03, 2016 8.010 8.010 7.750 7.780 678,557 -0.23(-2.87%)
Aug 02, 2016 7.770 8.055 7.750 8.010 1,003,865 +0.31(+4.03%)
Jul 29, 2016 7.700 7.700 7.700 0 +0.21(+2.80%)
Jul 28, 2016 7.600 7.660 7.365 7.490 1,459,656 -0.11(-1.45%)
Jul 27, 2016 7.520 7.600 7.340 7.600 1,359,441 +0.17(+2.29%)
Jul 26, 2016 7.400 7.550 7.360 7.430 753,716 +0.05(+0.68%)
Jul 25, 2016 7.320 7.440 7.300 7.380 902,565 -0.02(-0.27%)
Jul 22, 2016 7.290 7.420 7.250 7.400 601,583 +0.05(+0.68%)
Jul 21, 2016 6.910 7.400 6.830 7.350 1,741,922 +0.57(+8.41%)
Jul 20, 2016 7.210 7.270 6.665 6.780 4,388,503 -0.58(-7.88%)
Jul 19, 2016 7.530 7.570 7.315 7.360 1,078,773 -0.18(-2.39%)
Jul 18, 2016 7.510 7.600 7.400 7.540 426,549 +0.02(+0.27%)
Jul 15, 2016 7.400 7.560 7.390 7.520 472,266 +0.10(+1.35%)
Jul 14, 2016 7.350 7.530 7.330 7.420 550,252 -0.02(-0.27%)
Jul 13, 2016 7.350 7.640 7.310 7.440 1,157,269 +0.15(+2.06%)
Jul 12, 2016 7.460 7.490 7.245 7.290 884,065 -0.24(-3.19%)
Jul 11, 2016 7.550 7.610 7.430 7.530 991,777 -0.03(-0.40%)
Jul 08, 2016 7.560 7.310 7.560 2,715,735 +0.25(+3.42%)
Jul 07, 2016 7.450 7.480 7.240 7.310 1,686,022 -0.79(-9.75%)
Jul 05, 2016 8.060 8.130 7.930 8.100 700,161 +0.08(+1.00%)
Jul 04, 2016 7.770 8.080 7.770 8.020 276,282 +0.32(+4.16%)
Jun 30, 2016 7.700 7.700 7.700 0 +0.07(+0.92%)
Jun 29, 2016 7.660 7.750 7.560 7.630 537,897 +0.07(+0.93%)
Jun 28, 2016 7.500 7.690 7.440 7.560 568,134 +0.03(+0.40%)
Jun 27, 2016 7.770 7.770 7.330 7.530 1,151,250 -0.08(-1.05%)
Jun 24, 2016 7.560 7.770 7.450 7.610 1,297,463 +0.39(+5.40%)
Jun 23, 2016 7.230 7.340 7.100 7.220 573,324 +0.01(+0.14%)
Jun 22, 2016 7.120 7.210 6.930 7.210 1,072,904 +0.09(+1.26%)
Jun 21, 2016 7.110 7.290 7.030 7.120 952,379 -0.10(-1.39%)
Jun 20, 2016 6.880 7.340 6.780 7.220 1,139,464 +0.21(+3.00%)
Jun 17, 2016 6.770 7.030 6.740 7.010 16,892,648 +0.31(+4.63%)
Jun 16, 2016 7.030 7.140 6.670 6.700 1,489,239 -0.17(-2.47%)
Jun 15, 2016 6.780 6.990 6.670 6.870 994,429 +0.11(+1.63%)
Jun 14, 2016 6.890 6.930 6.650 6.760 1,226,057 -0.13(-1.89%)
Jun 13, 2016 7.170 7.180 6.790 6.890 1,300,719 +0.05(+0.73%)
Jun 10, 2016 6.960 7.080 6.770 6.840 783,956 -0.15(-2.15%)
Jun 09, 2016 6.900 7.060 6.900 6.990 659,435 +0.05(+0.72%)
Jun 08, 2016 6.940 7.110 6.880 6.940 911,738 +0.04(+0.58%)
Jun 07, 2016 6.910 7.010 6.780 6.900 949,824 -0.29(-4.03%)
Jun 06, 2016 7.240 7.240 6.940 7.190 934,534 -0.06(-0.83%)
Jun 03, 2016 6.640 7.270 6.640 7.250 1,334,932 +0.79(+12.23%)
Jun 02, 2016 6.540 6.550 6.390 6.460 620,938 -0.16(-2.42%)
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.