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

Centerra Gold Inc (NY: CGAU )

6.980 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2021 6.661 6.661 6.520 6.555 64,222 -0.04(-0.67%)
Aug 30, 2021 6.907 6.907 6.599 6.599 66,449 -0.25(-3.72%)
Aug 27, 2021 6.538 6.924 6.450 6.854 89,410 +0.36(+5.55%)
Aug 26, 2021 6.590 6.590 6.485 6.494 48,747 -0.11(-1.60%)
Aug 25, 2021 6.485 6.599 6.459 6.599 11,365 +0.04(+0.67%)
Aug 24, 2021 6.546 6.590 6.432 6.555 75,529 +0.07(+1.08%)
Aug 23, 2021 6.128 6.555 6.128 6.485 120,743 +0.46(+7.66%)
Aug 20, 2021 5.893 6.084 5.884 6.024 72,830 +0.14(+2.37%)
Aug 19, 2021 6.024 6.041 5.840 5.884 170,917 -0.21(-3.43%)
Aug 18, 2021 6.232 6.232 6.032 6.093 119,510 -0.20(-3.18%)
Aug 17, 2021 6.389 6.389 6.242 6.293 50,629 -0.15(-2.30%)
Aug 16, 2021 6.485 6.581 6.398 6.441 70,880 -0.02(-0.27%)
Aug 13, 2021 6.407 6.520 6.380 6.459 84,505 +0.05(+0.82%)
Aug 12, 2021 6.711 6.711 6.293 6.407 97,080 -0.23(-3.41%)
Aug 11, 2021 6.433 6.859 6.433 6.633 79,106 +0.32(+5.10%)
Aug 10, 2021 6.320 6.459 6.214 6.311 140,409 -0.10(-1.49%)
Aug 09, 2021 6.372 6.433 6.276 6.407 72,834 -0.13(-2.00%)
Aug 06, 2021 6.528 6.589 6.433 6.537 72,040 -0.13(-1.96%)
Aug 05, 2021 6.964 6.981 6.668 6.668 61,487 -0.38(-5.43%)
Aug 04, 2021 7.033 7.181 6.990 7.051 161,665 +0.11(+1.63%)
Aug 03, 2021 6.920 7.016 6.911 6.938 29,675 +0.08(+1.14%)
Aug 02, 2021 7.059 7.078 6.851 6.859 23,203 -0.14(-1.99%)
Jul 30, 2021 6.833 7.007 6.763 6.998 46,619 +0.17(+2.42%)
Jul 29, 2021 6.894 6.929 6.798 6.833 54,371 +0.06(+0.90%)
Jul 28, 2021 6.790 6.790 6.615 6.772 27,415 +0.05(+0.78%)
Jul 27, 2021 6.659 6.720 6.598 6.720 27,764 +0.07(+1.05%)
Jul 26, 2021 6.546 6.703 6.546 6.650 51,353 +0.14(+2.14%)
Jul 23, 2021 6.546 6.555 6.450 6.511 54,194 -0.03(-0.53%)
Jul 22, 2021 6.676 6.703 6.467 6.546 16,330 -0.06(-0.92%)
Jul 21, 2021 6.441 6.694 6.433 6.607 50,134 +0.15(+2.29%)
Jul 20, 2021 6.337 6.572 6.337 6.459 38,984 +0.14(+2.20%)
Jul 19, 2021 6.224 6.389 6.215 6.320 47,329 -0.04(-0.68%)
Jul 16, 2021 6.459 6.546 6.311 6.363 131,135 -0.15(-2.27%)
Jul 15, 2021 6.659 6.659 6.476 6.511 210,933 -0.10(-1.45%)
Jul 14, 2021 6.459 6.646 6.459 6.607 25,607 +0.24(+3.69%)
Jul 13, 2021 6.380 6.476 6.302 6.372 33,862 -0.05(-0.81%)
Jul 12, 2021 6.668 6.668 6.389 6.424 126,871 -0.24(-3.53%)
Jul 09, 2021 6.459 6.720 6.459 6.659 40,759 +0.24(+3.80%)
Jul 08, 2021 6.772 6.772 6.398 6.415 216,409 -0.30(-4.53%)
Jul 07, 2021 6.833 6.833 6.668 6.720 128,786 -0.12(-1.78%)
Jul 06, 2021 6.790 7.077 6.746 6.842 80,184 +0.06(+0.90%)
Jul 02, 2021 6.746 6.877 6.703 6.781 109,354 +0.03(+0.39%)
Jul 01, 2021 6.546 6.824 6.546 6.755 40,651 +0.11(+1.70%)
Jun 30, 2021 6.711 6.720 6.563 6.642 94,771 -0.05(-0.78%)
Jun 29, 2021 6.877 6.877 6.659 6.694 154,451 -0.18(-2.66%)
Jun 28, 2021 6.911 6.946 6.842 6.877 34,564 -0.03(-0.50%)
Jun 25, 2021 6.850 6.938 6.833 6.911 45,971 +0.03(+0.51%)
Jun 24, 2021 6.998 6.998 6.823 6.877 117,992 -0.06(-0.88%)
Jun 23, 2021 7.112 7.112 6.877 6.938 71,571 -0.03(-0.50%)
Jun 22, 2021 6.955 6.990 6.842 6.972 71,777 +0.09(+1.26%)
Jun 21, 2021 6.720 6.946 6.676 6.885 93,835 +0.17(+2.46%)
Jun 18, 2021 6.929 6.968 6.694 6.720 257,547 -0.20(-2.89%)
Jun 17, 2021 6.929 6.938 6.685 6.920 103,021 -0.08(-1.12%)
Jun 16, 2021 7.103 7.199 6.955 6.998 103,454 -0.10(-1.35%)
Jun 15, 2021 7.103 7.155 6.972 7.094 62,223 -0.03(-0.37%)
Jun 14, 2021 7.277 7.277 7.016 7.120 145,793 -0.13(-1.80%)
Jun 11, 2021 7.329 7.347 7.120 7.251 318,124 -0.03(-0.48%)
Jun 10, 2021 7.112 7.286 6.972 7.286 111,811 +0.15(+2.07%)
Jun 09, 2021 7.025 7.181 7.016 7.138 50,095 +0.18(+2.63%)
Jun 08, 2021 6.981 7.059 6.929 6.955 114,327 -0.09(-1.24%)
Jun 07, 2021 6.885 7.042 6.885 7.042 48,843 +0.10(+1.38%)
Jun 04, 2021 6.920 7.025 6.907 6.946 82,009 +0.03(+0.50%)
Jun 03, 2021 6.964 7.007 6.772 6.911 122,918 -0.21(-2.93%)
Jun 02, 2021 7.181 7.225 7.059 7.120 74,820 -0.09(-1.21%)
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.