Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centerra Gold Inc (NY: CGAU )

6.890 -0.040 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2021 6.763 6.860 6.683 6.789 48,132 +0.03(+0.39%)
Dec 30, 2021 6.860 6.860 6.754 6.763 28,643 -0.08(-1.16%)
Dec 29, 2021 6.683 6.904 6.515 6.842 78,294 +0.16(+2.38%)
Dec 28, 2021 6.648 6.784 6.648 6.683 14,039 +0.01(+0.13%)
Dec 27, 2021 6.842 6.842 6.648 6.674 20,842 -0.16(-2.33%)
Dec 23, 2021 6.453 6.833 6.383 6.833 30,203 +0.40(+6.18%)
Dec 22, 2021 6.383 6.436 6.250 6.436 54,317 +0.07(+1.11%)
Dec 21, 2021 6.002 6.471 6.002 6.365 299,853 +0.36(+6.04%)
Dec 20, 2021 6.002 6.020 5.896 6.002 44,873 -0.06(-1.02%)
Dec 17, 2021 6.215 6.232 6.002 6.064 170,762 -0.17(-2.70%)
Dec 16, 2021 6.082 6.294 6.082 6.232 29,281 +0.19(+3.22%)
Dec 15, 2021 6.055 6.073 5.905 6.038 59,939 -0.02(-0.29%)
Dec 14, 2021 6.011 6.111 5.932 6.055 69,349 -0.04(-0.72%)
Dec 13, 2021 6.232 6.232 6.038 6.100 45,644 -0.10(-1.57%)
Dec 10, 2021 6.179 6.312 6.170 6.197 86,692 -0.05(-0.85%)
Dec 09, 2021 6.285 6.285 6.108 6.250 72,486 -0.14(-2.21%)
Dec 08, 2021 6.303 6.425 6.259 6.391 55,659 +0.04(+0.70%)
Dec 07, 2021 6.347 6.427 6.259 6.347 61,837 +0.03(+0.42%)
Dec 06, 2021 6.259 6.338 6.206 6.321 67,532 +0.06(+0.99%)
Dec 03, 2021 6.374 6.374 6.192 6.259 112,371 -0.05(-0.84%)
Dec 02, 2021 6.400 6.400 6.179 6.312 37,623 -0.11(-1.79%)
Dec 01, 2021 6.559 6.701 6.374 6.427 88,440 -0.10(-1.49%)
Nov 30, 2021 6.356 6.577 6.321 6.524 48,184 +0.23(+3.65%)
Nov 29, 2021 6.427 6.427 6.276 6.294 60,861 -0.13(-2.06%)
Nov 26, 2021 6.586 6.586 6.285 6.427 101,218 -0.09(-1.36%)
Nov 24, 2021 6.418 6.546 6.383 6.515 276,886 +0.12(+1.94%)
Nov 23, 2021 6.621 6.718 6.285 6.391 120,200 -0.40(-5.86%)
Nov 22, 2021 6.878 6.922 6.612 6.789 56,814 -0.11(-1.54%)
Nov 19, 2021 7.275 7.355 6.873 6.895 150,916 -0.46(-6.25%)
Nov 18, 2021 7.426 7.404 7.355 7.355 31,309 -0.05(-0.72%)
Nov 17, 2021 7.355 7.487 7.353 7.408 41,557 +0.10(+1.32%)
Nov 16, 2021 7.504 7.548 7.303 7.312 52,712 -0.25(-3.25%)
Nov 15, 2021 7.618 7.618 7.522 7.557 37,304 -0.01(-0.12%)
Nov 12, 2021 7.539 7.573 7.434 7.566 47,541 +0.03(+0.35%)
Nov 11, 2021 7.566 7.601 7.490 7.539 70,494 +0.09(+1.18%)
Nov 10, 2021 7.592 7.452 50,250 +0.01(+0.12%)
Nov 09, 2021 7.303 7.522 7.162 7.443 90,646 +0.13(+1.80%)
Nov 08, 2021 7.136 7.355 7.043 7.312 113,284 +0.22(+3.09%)
Nov 05, 2021 6.838 7.110 6.742 7.092 49,466 +0.27(+3.98%)
Nov 04, 2021 6.943 6.970 6.768 6.821 19,084 -0.04(-0.64%)
Nov 03, 2021 6.628 6.882 6.584 6.864 59,375 +0.17(+2.49%)
Nov 02, 2021 6.698 6.715 6.605 6.698 29,555 -0.04(-0.65%)
Nov 01, 2021 6.645 6.768 6.566 6.742 49,642 +0.17(+2.53%)
Oct 29, 2021 6.794 6.794 6.540 6.575 65,655 -0.27(-3.97%)
Oct 28, 2021 6.970 7.031 6.829 6.847 27,330 -0.12(-1.76%)
Oct 27, 2021 6.943 7.040 6.961 6.970 39,371 -0.04(-0.62%)
Oct 26, 2021 7.057 7.013 56,670 -0.06(-0.87%)
Oct 25, 2021 7.110 7.119 7.022 7.075 155,528 +0.06(+0.88%)
Oct 22, 2021 6.926 7.127 6.926 7.013 414,791 +0.09(+1.27%)
Oct 21, 2021 7.013 7.013 6.821 6.926 60,604 +0.02(+0.25%)
Oct 20, 2021 6.733 6.943 6.663 6.908 40,138 +0.24(+3.55%)
Oct 19, 2021 6.750 6.768 6.619 6.672 39,357 +0.08(+1.20%)
Oct 18, 2021 6.768 6.768 6.575 6.593 41,320 -0.16(-2.34%)
Oct 15, 2021 6.768 6.847 6.654 6.750 75,144 -0.08(-1.16%)
Oct 14, 2021 6.961 6.961 6.803 6.829 37,535 +0.01(+0.13%)
Oct 13, 2021 6.619 6.994 6.619 6.821 97,405 +0.22(+3.32%)
Oct 12, 2021 6.593 6.601 6.430 6.601 36,725 +0.04(+0.67%)
Oct 11, 2021 6.514 6.584 6.514 6.558 3,059 +0.04(+0.54%)
Oct 08, 2021 6.610 6.672 6.523 6.523 71,588 +0.04(+0.68%)
Oct 07, 2021 6.636 6.636 6.426 6.479 62,421 -0.21(-3.15%)
Oct 06, 2021 6.461 6.689 6.444 6.689 48,870 +0.19(+2.97%)
Oct 05, 2021 6.312 6.496 6.268 6.496 27,608 +0.12(+1.93%)
Oct 04, 2021 6.163 6.378 6.154 6.373 124,710 +0.21(+3.41%)
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.