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

Centerra Gold Inc (NY: CGAU )

7.020 +0.140 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2022 8.809 8.961 8.809 8.845 73,512 -0.01(-0.10%)
Mar 30, 2022 8.818 8.935 8.809 8.854 50,283 +0.07(+0.82%)
Mar 29, 2022 8.485 8.881 8.377 8.782 117,621 +0.18(+2.09%)
Mar 28, 2022 8.854 8.854 8.593 8.602 154,772 -0.25(-2.84%)
Mar 25, 2022 8.800 8.890 8.791 8.854 80,138 +0.00(+0.00%)
Mar 24, 2022 8.899 9.015 8.773 8.854 99,984 +0.04(+0.51%)
Mar 23, 2022 8.782 8.836 8.728 8.809 74,744 +0.05(+0.62%)
Mar 22, 2022 8.917 8.917 8.638 8.755 104,179 -0.09(-1.02%)
Mar 21, 2022 8.629 8.953 8.593 8.845 76,815 +0.21(+2.39%)
Mar 18, 2022 8.584 8.737 8.291 8.638 181,114 -0.35(-3.90%)
Mar 17, 2022 8.935 9.153 8.890 8.988 82,105 +0.19(+2.15%)
Mar 16, 2022 8.836 8.866 8.656 8.800 70,655 +0.00(+0.00%)
Mar 15, 2022 8.530 8.970 8.494 8.800 89,049 +0.18(+2.09%)
Mar 14, 2022 9.213 9.218 8.485 8.620 225,731 -0.65(-6.98%)
Mar 11, 2022 9.249 9.282 9.015 9.267 172,427 -0.11(-1.15%)
Mar 10, 2022 9.177 9.501 9.159 9.375 177,185 +0.28(+3.06%)
Mar 09, 2022 8.659 9.123 8.445 9.096 134,121 +0.32(+3.66%)
Mar 08, 2022 9.070 9.070 8.695 8.775 300,807 -0.18(-1.99%)
Mar 07, 2022 8.927 9.078 8.873 8.953 67,211 +0.10(+1.11%)
Mar 04, 2022 8.864 8.989 8.837 8.855 90,875 +0.04(+0.51%)
Mar 03, 2022 9.034 9.034 8.650 8.811 68,624 -0.18(-1.99%)
Mar 02, 2022 8.436 9.025 8.436 8.989 94,213 +0.39(+4.57%)
Mar 01, 2022 8.811 8.927 8.506 8.596 126,512 -0.10(-1.13%)
Feb 28, 2022 8.293 8.739 8.239 8.695 175,747 +0.38(+4.62%)
Feb 25, 2022 7.632 8.329 7.994 8.311 142,939 +0.22(+2.76%)
Feb 24, 2022 8.480 8.480 7.968 8.088 117,779 -0.20(-2.37%)
Feb 23, 2022 8.230 8.382 8.159 8.284 91,219 +0.10(+1.20%)
Feb 22, 2022 7.972 8.339 7.972 8.186 117,930 +0.19(+2.34%)
Feb 18, 2022 7.998 0 -0.10(-1.21%)
Feb 17, 2022 8.034 8.204 8.034 8.097 213,447 +0.12(+1.57%)
Feb 16, 2022 7.766 8.025 7.713 7.972 122,903 +0.29(+3.72%)
Feb 15, 2022 7.570 7.731 7.454 7.686 129,053 +0.04(+0.47%)
Feb 14, 2022 7.722 7.739 7.525 7.650 122,324 +0.04(+0.47%)
Feb 11, 2022 7.418 7.704 7.320 7.614 103,543 +0.25(+3.39%)
Feb 10, 2022 7.445 7.811 7.348 7.365 216,064 -0.08(-1.08%)
Feb 09, 2022 7.454 7.586 7.427 7.445 15,046 -0.03(-0.36%)
Feb 08, 2022 7.445 7.498 7.338 7.472 17,638 +0.03(+0.36%)
Feb 07, 2022 7.195 7.534 7.162 7.445 48,782 +0.21(+2.96%)
Feb 04, 2022 6.999 7.248 6.999 7.231 38,464 +0.24(+3.45%)
Feb 03, 2022 7.347 6.963 6.990 64,979 -0.42(-5.66%)
Feb 02, 2022 7.367 7.472 7.196 7.409 36,576 +0.07(+0.97%)
Feb 01, 2022 7.320 7.409 7.272 7.338 98,820 +0.14(+1.99%)
Jan 31, 2022 7.177 7.204 7.195 36,350 +0.11(+1.51%)
Jan 28, 2022 7.128 7.141 6.990 7.088 57,606 -0.04(-0.63%)
Jan 27, 2022 6.999 7.240 6.963 7.132 40,388 +0.11(+1.52%)
Jan 26, 2022 7.240 7.373 6.945 7.025 196,751 -0.17(-2.36%)
Jan 25, 2022 7.061 7.231 6.900 7.195 44,611 +0.11(+1.51%)
Jan 24, 2022 7.159 7.293 6.954 7.088 82,610 -0.14(-1.98%)
Jan 21, 2022 7.186 7.329 7.186 7.231 86,161 +0.01(+0.12%)
Jan 20, 2022 7.481 7.490 7.213 7.222 89,227 -0.24(-3.23%)
Jan 19, 2022 7.525 7.525 7.266 7.463 210,398 +0.07(+0.97%)
Jan 18, 2022 7.391 7.516 7.231 7.391 103,521 +0.08(+1.10%)
Jan 14, 2022 7.311 0 -0.18(-2.38%)
Jan 13, 2022 7.490 7.516 7.391 7.490 32,909 +0.06(+0.84%)
Jan 12, 2022 7.391 7.641 7.320 7.427 177,670 +0.05(+0.73%)
Jan 11, 2022 7.248 7.382 7.132 7.373 63,012 +0.13(+1.85%)
Jan 10, 2022 7.248 7.275 7.052 7.240 59,050 +0.00(+0.00%)
Jan 07, 2022 7.329 7.418 7.115 7.240 51,821 -0.12(-1.58%)
Jan 06, 2022 7.463 7.543 7.311 7.356 65,151 -0.18(-2.37%)
Jan 05, 2022 7.614 7.794 7.490 7.534 192,080 -0.04(-0.47%)
Jan 04, 2022 7.320 7.882 7.320 7.570 369,165 +0.14(+1.92%)
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.