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 )

9.020 +0.020 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2024 9.090 9.120 8.970 9.020 418,339 +0.02(+0.22%)
May 09, 2024 9.000 9.060 8.920 9.000 494,322 +0.02(+0.22%)
May 08, 2024 8.830 9.030 8.830 8.980 551,260 +0.05(+0.56%)
May 07, 2024 8.720 8.980 8.720 8.930 527,311 +0.21(+2.41%)
May 06, 2024 8.490 8.760 8.490 8.720 995,324 +0.36(+4.31%)
May 03, 2024 8.320 8.420 8.220 8.360 716,800 +0.08(+0.97%)
May 02, 2024 8.350 8.410 8.230 8.280 357,797 -0.16(-1.90%)
May 01, 2024 8.440 8.590 8.350 8.440 308,367 +0.06(+0.72%)
Apr 30, 2024 8.400 8.540 8.350 8.380 542,652 -0.21(-2.44%)
Apr 29, 2024 8.710 8.780 8.530 8.590 498,024 -0.09(-1.04%)
Apr 26, 2024 8.660 8.820 8.560 8.680 392,946 +0.10(+1.17%)
Apr 25, 2024 8.520 8.640 8.420 8.580 601,082 +0.06(+0.70%)
Apr 24, 2024 8.640 8.730 8.500 8.520 414,047 -0.13(-1.50%)
Apr 23, 2024 8.230 8.670 8.220 8.650 573,036 +0.35(+4.22%)
Apr 22, 2024 8.220 8.530 8.190 8.300 1,202,823 -0.21(-2.47%)
Apr 19, 2024 8.360 8.520 8.300 8.510 624,965 +0.16(+1.92%)
Apr 18, 2024 8.480 8.490 8.330 8.350 914,388 +0.00(+0.00%)
Apr 17, 2024 8.330 8.480 8.260 8.350 716,792 +0.14(+1.71%)
Apr 16, 2024 8.170 8.290 8.060 8.210 813,696 -0.06(-0.73%)
Apr 15, 2024 8.340 8.370 8.180 8.270 963,009 +0.00(+0.00%)
Apr 12, 2024 8.550 8.640 8.190 8.270 1,145,908 -0.11(-1.31%)
Apr 11, 2024 8.350 8.420 8.200 8.380 778,837 +0.09(+1.09%)
Apr 10, 2024 8.070 8.360 8.000 8.290 610,389 +0.04(+0.48%)
Apr 09, 2024 8.310 8.470 8.220 8.250 980,619 +0.05(+0.61%)
Apr 08, 2024 8.360 8.500 8.180 8.200 628,260 -0.14(-1.68%)
Apr 05, 2024 8.340 8.510 8.300 8.340 771,813 -0.01(-0.12%)
Apr 04, 2024 8.210 8.520 8.160 8.350 838,909 +0.17(+2.08%)
Apr 03, 2024 8.100 8.230 8.040 8.180 921,073 +0.08(+0.99%)
Apr 02, 2024 8.130 8.140 8.010 8.100 575,428 +0.03(+0.37%)
Apr 01, 2024 8.110 8.170 7.990 8.070 440,790 +0.07(+0.88%)
Mar 28, 2024 8.000 0 +0.11(+1.39%)
Mar 27, 2024 7.920 8.000 7.780 7.890 680,944 +0.06(+0.77%)
Mar 26, 2024 7.860 7.920 7.740 7.830 485,458 +0.10(+1.29%)
Mar 25, 2024 7.770 7.840 7.680 7.730 358,220 +0.03(+0.39%)
Mar 22, 2024 7.740 7.810 7.680 7.700 334,312 -0.11(-1.41%)
Mar 21, 2024 7.950 8.020 7.800 7.810 402,135 -0.02(-0.26%)
Mar 20, 2024 7.470 7.870 7.460 7.830 734,601 +0.34(+4.54%)
Mar 19, 2024 7.660 7.680 7.420 7.490 488,645 -0.17(-2.22%)
Mar 18, 2024 7.700 7.750 7.620 7.660 332,479 +0.00(+0.00%)
Mar 15, 2024 7.660 7.790 7.610 7.660 1,090,361 -0.02(-0.26%)
Mar 14, 2024 7.760 7.820 7.660 7.680 420,052 -0.15(-1.92%)
Mar 13, 2024 7.650 7.890 7.650 7.830 616,287 +0.21(+2.76%)
Mar 12, 2024 7.510 7.650 7.420 7.620 375,781 -0.04(-0.52%)
Mar 11, 2024 7.550 7.720 7.530 7.660 505,040 +0.10(+1.32%)
Mar 08, 2024 7.630 7.690 7.540 7.560 554,408 -0.08(-1.05%)
Mar 07, 2024 7.580 7.670 7.440 7.640 542,117 +0.21(+2.83%)
Mar 06, 2024 7.380 7.460 7.300 7.430 776,318 +0.13(+1.78%)
Mar 05, 2024 7.310 7.360 7.190 7.300 737,124 +0.09(+1.25%)
Mar 04, 2024 7.110 7.230 7.010 7.210 753,991 +0.21(+3.00%)
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.