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

Centerra Gold Inc (TSX: CG )

8.980 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Dec 30, 2016 6.290 6.290 6.290 0 -0.22(-3.38%)
Dec 29, 2016 6.100 6.640 6.000 6.510 2,051,996 +0.41(+6.72%)
Dec 28, 2016 5.740 6.180 5.710 6.100 1,191,271 +0.39(+6.83%)
Dec 23, 2016 5.710 5.710 5.710 0 -0.02(-0.35%)
Dec 22, 2016 5.640 5.840 5.620 5.730 626,717 +0.07(+1.24%)
Dec 21, 2016 5.800 5.810 5.560 5.660 876,118 -0.14(-2.41%)
Dec 20, 2016 5.710 5.830 5.625 5.800 752,742 -0.06(-1.02%)
Dec 19, 2016 5.810 5.920 5.750 5.860 1,173,812 +0.03(+0.51%)
Dec 16, 2016 6.020 6.020 5.680 5.830 5,533,963 -0.16(-2.67%)
Dec 15, 2016 6.250 6.260 5.890 5.990 1,503,020 -0.31(-4.92%)
Dec 14, 2016 6.610 6.660 6.280 6.300 2,548,576 -0.26(-3.96%)
Dec 13, 2016 6.740 6.740 6.450 6.560 1,017,456 -0.11(-1.65%)
Dec 12, 2016 6.760 6.960 6.650 6.670 2,462,689 -0.32(-4.58%)
Dec 09, 2016 7.190 7.300 6.750 6.990 1,331,903 -0.28(-3.85%)
Dec 08, 2016 7.270 7.465 7.200 7.270 1,010,944 -0.01(-0.14%)
Dec 07, 2016 7.150 7.390 7.150 7.280 1,657,090 +0.18(+2.54%)
Dec 06, 2016 6.910 7.180 6.900 7.100 1,326,219 +0.20(+2.90%)
Dec 05, 2016 6.800 6.980 6.720 6.900 2,090,072 +0.06(+0.88%)
Dec 02, 2016 6.730 6.900 6.730 6.840 1,420,480 +0.10(+1.48%)
Dec 01, 2016 6.880 6.920 6.720 6.740 1,758,199 -0.20(-2.88%)
Nov 30, 2016 7.030 7.040 6.780 6.940 1,451,544 -0.16(-2.25%)
Nov 29, 2016 6.970 7.160 6.860 7.100 672,664 +0.08(+1.14%)
Nov 28, 2016 6.980 7.070 6.860 7.020 639,930 +0.13(+1.89%)
Nov 25, 2016 6.990 6.990 6.840 6.890 470,116 -0.03(-0.43%)
Nov 24, 2016 6.690 6.950 6.690 6.920 239,481 +0.15(+2.22%)
Nov 23, 2016 6.900 6.950 6.700 6.770 1,551,665 -0.31(-4.38%)
Nov 22, 2016 7.020 7.100 6.880 7.080 848,699 +0.08(+1.14%)
Nov 21, 2016 6.970 7.080 6.900 7.000 600,342 +0.07(+1.01%)
Nov 18, 2016 6.830 6.970 6.740 6.930 964,569 +0.11(+1.61%)
Nov 17, 2016 6.930 7.070 6.740 6.820 1,438,210 -0.05(-0.73%)
Nov 16, 2016 6.970 7.035 6.780 6.870 1,109,064 -0.14(-2.00%)
Nov 15, 2016 6.670 7.100 6.550 7.010 2,086,501 +0.41(+6.21%)
Nov 14, 2016 6.270 6.740 6.210 6.600 1,759,350 +0.34(+5.43%)
Nov 11, 2016 6.990 7.090 6.220 6.260 2,145,766 -0.67(-9.67%)
Nov 10, 2016 7.040 7.240 6.900 6.930 1,793,227 -0.04(-0.57%)
Nov 09, 2016 6.950 7.340 6.830 6.970 1,882,367 +0.32(+4.81%)
Nov 08, 2016 6.680 6.900 6.555 6.650 1,465,472 -0.01(-0.15%)
Nov 07, 2016 6.980 6.980 6.590 6.660 919,429 -0.39(-5.53%)
Nov 04, 2016 7.120 7.160 6.930 7.050 868,241 -0.07(-0.98%)
Nov 03, 2016 7.000 7.140 6.950 7.120 623,324 +0.05(+0.71%)
Nov 02, 2016 7.350 7.380 7.050 7.070 1,115,104 -0.19(-2.62%)
Nov 01, 2016 6.970 7.260 6.950 7.260 1,754,979 +0.48(+7.08%)
Oct 31, 2016 6.620 6.810 6.610 6.780 974,053 +0.18(+2.73%)
Oct 28, 2016 6.690 6.770 6.505 6.600 951,187 -0.09(-1.35%)
Oct 27, 2016 6.960 7.040 6.660 6.690 1,223,559 -0.21(-3.04%)
Oct 26, 2016 7.030 7.100 6.820 6.900 957,189 -0.12(-1.71%)
Oct 25, 2016 6.870 7.070 6.830 7.020 855,652 +0.17(+2.48%)
Oct 24, 2016 7.030 7.130 6.660 6.850 1,014,646 +0.08(+1.18%)
Oct 21, 2016 6.700 6.770 6.565 6.770 732,576 +0.07(+1.04%)
Oct 20, 2016 6.660 6.800 6.610 6.700 618,772 +0.10(+1.52%)
Oct 19, 2016 6.430 6.620 6.390 6.600 1,093,149 +0.27(+4.27%)
Oct 18, 2016 6.310 6.470 6.230 6.330 783,517 +0.11(+1.77%)
Oct 17, 2016 6.200 6.280 6.120 6.220 579,377 +0.08(+1.30%)
Oct 14, 2016 6.340 6.350 6.130 6.140 507,465 -0.21(-3.31%)
Oct 13, 2016 6.370 6.530 6.240 6.350 1,019,681 -0.01(-0.16%)
Oct 12, 2016 6.210 6.440 6.170 6.360 927,387 +0.15(+2.42%)
Oct 11, 2016 6.350 6.390 6.190 6.210 1,020,576 -0.21(-3.27%)
Oct 07, 2016 6.420 6.420 6.420 0 -0.07(-1.08%)
Oct 06, 2016 6.490 6.540 6.300 6.490 1,640,940 -0.12(-1.82%)
Oct 05, 2016 6.690 6.810 6.430 6.610 2,169,353 -0.11(-1.64%)
Oct 04, 2016 7.020 7.170 6.600 6.720 2,065,605 -0.43(-6.01%)
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.