ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Centerra Gold Inc (TSX: CG )

9.590 +0.130 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 6.800 6.920 6.630 6.860 839,344 +0.11(+1.63%)
May 30, 2016 6.720 6.860 6.570 6.750 314,260 -0.02(-0.30%)
May 27, 2016 6.960 6.970 6.720 6.770 604,650 -0.18(-2.59%)
May 26, 2016 7.150 7.180 6.790 6.950 697,930 -0.12(-1.70%)
May 25, 2016 6.870 7.130 6.770 7.070 715,809 +0.10(+1.43%)
May 24, 2016 7.410 7.480 6.890 6.970 1,289,699 -0.70(-9.13%)
May 20, 2016 7.670 7.670 7.670 0 +0.09(+1.19%)
May 19, 2016 7.500 7.710 7.440 7.580 849,743 -0.02(-0.26%)
May 18, 2016 7.770 7.900 7.570 7.600 861,113 -0.26(-3.31%)
May 17, 2016 7.750 7.920 7.700 7.860 657,440 +0.14(+1.81%)
May 16, 2016 7.590 7.870 7.560 7.720 615,025 +0.17(+2.25%)
May 13, 2016 7.460 7.590 7.460 7.550 398,246 +0.11(+1.48%)
May 12, 2016 7.530 7.590 7.310 7.440 442,977 -0.11(-1.46%)
May 11, 2016 7.500 7.730 7.280 7.550 858,899 +0.14(+1.89%)
May 10, 2016 7.210 7.420 7.060 7.410 580,306 +0.28(+3.93%)
May 09, 2016 7.280 7.320 7.070 7.130 529,829 -0.37(-4.93%)
May 06, 2016 7.240 7.680 7.200 7.500 636,852 +0.32(+4.46%)
May 05, 2016 7.070 7.200 6.950 7.180 489,738 +0.12(+1.70%)
May 04, 2016 6.920 7.230 6.920 7.060 501,854 +0.07(+1.00%)
May 03, 2016 7.090 7.110 6.900 6.990 906,624 -0.11(-1.55%)
May 02, 2016 7.050 7.170 6.960 7.100 727,563 +0.16(+2.31%)
Apr 29, 2016 6.580 6.970 6.580 6.940 1,096,895 +0.33(+4.99%)
Apr 28, 2016 6.700 6.760 6.415 6.610 1,146,590 -0.63(-8.70%)
Apr 27, 2016 7.200 7.250 7.060 7.240 549,668 +0.05(+0.70%)
Apr 26, 2016 7.030 7.190 6.930 7.190 318,391 +0.17(+2.42%)
Apr 25, 2016 7.030 7.090 6.980 7.020 234,186 +0.03(+0.43%)
Apr 22, 2016 7.010 7.050 6.940 6.990 602,174 -0.07(-0.99%)
Apr 21, 2016 7.110 7.120 6.950 7.060 547,293 +0.07(+1.00%)
Apr 20, 2016 6.790 7.150 6.710 6.990 1,731,505 +0.20(+2.95%)
Apr 19, 2016 6.710 6.820 6.650 6.790 1,186,291 +0.22(+3.35%)
Apr 18, 2016 6.720 6.750 6.540 6.570 203,836 -0.03(-0.45%)
Apr 15, 2016 6.510 6.610 6.430 6.600 219,282 +0.08(+1.23%)
Apr 14, 2016 6.610 6.700 6.420 6.520 319,142 -0.10(-1.51%)
Apr 13, 2016 6.660 6.850 6.550 6.620 633,514 -0.07(-1.05%)
Apr 12, 2016 6.400 6.720 6.370 6.690 659,150 +0.30(+4.69%)
Apr 11, 2016 6.430 6.550 6.360 6.390 460,394 +0.08(+1.27%)
Apr 08, 2016 6.100 6.310 6.040 6.310 491,752 +0.24(+3.95%)
Apr 07, 2016 6.090 6.170 6.040 6.070 463,278 +0.05(+0.83%)
Apr 06, 2016 6.030 6.100 5.950 6.020 345,673 -0.05(-0.82%)
Apr 05, 2016 6.100 6.140 5.960 6.070 465,038 +0.06(+1.00%)
Apr 04, 2016 6.130 6.180 5.960 6.010 350,498 -0.15(-2.44%)
Apr 01, 2016 5.950 6.160 5.930 6.160 621,226 +0.13(+2.16%)
Mar 31, 2016 6.200 6.250 5.990 6.030 608,874 -0.14(-2.27%)
Mar 30, 2016 6.000 6.190 5.880 6.170 888,304 +0.16(+2.66%)
Mar 29, 2016 5.790 6.090 5.760 6.010 760,706 +0.23(+3.98%)
Mar 28, 2016 5.970 6.010 5.640 5.780 454,056 -0.07(-1.20%)
Mar 24, 2016 5.850 5.850 5.850 0 +0.02(+0.34%)
Mar 23, 2016 6.100 6.230 5.810 5.830 1,169,902 -0.40(-6.42%)
Mar 22, 2016 6.290 6.380 6.140 6.230 664,570 +0.02(+0.32%)
Mar 21, 2016 6.500 6.500 6.180 6.210 751,455 -0.23(-3.57%)
Mar 18, 2016 6.400 6.640 6.360 6.440 3,551,225 +0.05(+0.78%)
Mar 17, 2016 6.750 6.850 6.370 6.390 1,245,210 -0.27(-4.05%)
Mar 16, 2016 6.270 6.740 6.260 6.660 1,869,044 +0.33(+5.21%)
Mar 15, 2016 6.160 6.420 6.150 6.330 3,406,493 +0.26(+4.28%)
Mar 14, 2016 7.240 7.290 6.050 6.070 3,710,713 -1.26(-17.19%)
Mar 11, 2016 7.320 7.450 7.190 7.330 932,458 +0.00(+0.00%)
Mar 10, 2016 7.240 7.430 7.120 7.330 875,323 +0.21(+2.95%)
Mar 09, 2016 7.040 7.190 6.830 7.120 829,343 -0.03(-0.42%)
Mar 08, 2016 7.500 7.500 7.090 7.150 924,178 -0.35(-4.67%)
Mar 07, 2016 7.400 7.600 7.250 7.500 908,004 +0.30(+4.17%)
Mar 04, 2016 7.350 7.730 7.150 7.200 1,018,636 -0.19(-2.57%)
Mar 03, 2016 7.330 7.480 7.240 7.390 983,014 +0.16(+2.21%)
Mar 02, 2016 7.010 7.255 7.010 7.230 813,490 +0.29(+4.18%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.