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

Centaurus Energy Inc (OP: CTARF )

1.620 -0.015 (-0.92%)
Streaming Delayed Price Updated: 2:51 PM EDT, Jun 7, 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 (%)
May 24, 2022 0.0074 0 -0.00(-1.33%)
May 23, 2022 0.0068 0.0075 0.0065 0.0075 422,475 +0.00(+78.57%)
May 17, 2022 0.0042 0 +0.00(+0.00%)
May 10, 2022 0.0042 0 -0.00(-16.00%)
May 09, 2022 0.0051 0.0051 0.0050 0.0050 359,604 -0.00(-1.96%)
May 05, 2022 0.0051 0 -0.00(-32.00%)
May 04, 2022 0.0075 0.0075 0.0075 0.0075 15,000 +0.00(+59.57%)
May 02, 2022 0.0047 0 -0.00(-27.69%)
Apr 29, 2022 0.0047 0.0065 0.0047 0.0065 3,000 +0.00(+38.30%)
Apr 28, 2022 0.0050 0.0050 0.0047 0.0047 40,000 -0.00(-11.32%)
Apr 27, 2022 0.0068 0.0068 0.0053 0.0053 48,635 -0.00(-32.91%)
Apr 22, 2022 0.0079 0 +0.00(+0.00%)
Apr 21, 2022 0.0079 0.0079 0.0079 0.0079 131,008 +0.00(+2.60%)
Apr 19, 2022 0.0077 0 -0.00(-1.28%)
Apr 12, 2022 0.0078 0 +0.00(+0.00%)
Apr 11, 2022 0.0078 0.0078 0.0078 0.0078 150,000 +0.00(+0.00%)
Apr 06, 2022 0.0078 0 -0.00(-8.24%)
Apr 04, 2022 0.0085 20 -0.00(-10.53%)
Apr 01, 2022 0.0095 0.0095 0.0095 0.0095 3,000 +0.00(+11.76%)
Mar 31, 2022 0.0085 0.0085 0.0085 0.0085 5,000 -0.00(-9.57%)
Mar 29, 2022 0.0094 0 +0.00(+8.05%)
Mar 25, 2022 0.0087 0 -0.00(-3.33%)
Mar 24, 2022 0.0090 0.0090 0.0090 0.0090 25,000 +0.00(+0.00%)
Mar 21, 2022 0.0090 3 +0.00(+2.27%)
Mar 18, 2022 0.0088 0.0088 0.0088 0.0088 9,990 +0.00(+12.82%)
Mar 17, 2022 0.0088 0.0088 0.0078 0.0078 34,385 +0.00(+2.63%)
Mar 15, 2022 0.0076 0 -0.00(-10.59%)
Mar 14, 2022 0.0070 0.0085 0.0070 0.0085 26,000 +0.00(+11.84%)
Mar 11, 2022 0.0088 0.0088 0.0076 0.0076 109,200 -0.00(-3.80%)
Mar 10, 2022 0.0088 0.0089 0.0076 0.0079 130,700 -0.00(-17.71%)
Mar 09, 2022 0.0088 0.0100 0.0086 0.0096 209,900 -0.00(-3.03%)
Mar 08, 2022 0.0099 0.0099 0.0099 0.0099 10,001 +0.00(+26.92%)
Mar 07, 2022 0.0085 0.0085 0.0078 0.0078 20,990 -0.00(-17.89%)
Mar 04, 2022 0.0078 0.0100 0.0077 0.0095 26,099 +0.00(+21.79%)
Mar 03, 2022 0.0079 0.0088 0.0078 0.0078 30,000 -0.00(-4.88%)
Mar 02, 2022 0.0082 0.0082 0.0082 0.0082 1,000 -0.00(-7.87%)
Feb 28, 2022 0.0089 0 +0.00(+17.11%)
Feb 25, 2022 0.0076 0.0076 0.0076 0.0076 124,500 +0.00(+0.00%)
Feb 24, 2022 0.0098 0.0100 0.0076 0.0076 166,300 -0.00(-15.56%)
Feb 23, 2022 0.0090 0.0090 0.0090 0.0090 9,090 +0.00(+32.35%)
Feb 16, 2022 0.0092 0.0068 0 -0.00(-28.42%)
Feb 11, 2022 0.0095 0 +0.00(+35.71%)
Feb 10, 2022 0.0098 0.0100 0.0041 0.0070 6,632,552 -0.00(-26.32%)
Feb 09, 2022 0.0063 0.0095 0.0063 0.0095 403,610 +0.00(+26.67%)
Feb 04, 2022 0.0075 0 -0.00(-17.58%)
Jan 31, 2022 0.0091 0 -0.00(-9.00%)
Jan 26, 2022 0.0100 7 +0.00(+25.00%)
Jan 24, 2022 0.0080 5 -0.00(-2.44%)
Jan 21, 2022 0.0080 0.0082 0.0080 0.0082 260,000 +0.00(+2.50%)
Jan 20, 2022 0.0080 0.0080 0.0072 0.0080 52,000 +0.00(+0.00%)
Jan 19, 2022 0.0080 0.0080 0.0080 0.0080 300 +0.00(+0.00%)
Jan 14, 2022 0.0080 0 -0.00(-2.44%)
Jan 12, 2022 0.0082 0 +0.00(+2.50%)
Jan 11, 2022 0.0078 0.0080 0.0078 0.0080 500,000 +0.00(+0.00%)
Jan 07, 2022 0.0080 0.0080 0.0080 1 +0.00(+19.40%)
Jan 06, 2022 0.0067 0.0067 0.0067 0.0067 6,000 -0.00(-8.22%)
Jan 05, 2022 0.0073 0.0073 0.0073 0.0073 10,869 -0.00(-6.41%)
Jan 04, 2022 0.0078 0.0078 0.0065 0.0078 424,800 +0.00(+6.85%)
Jan 03, 2022 0.0072 0.0078 0.0072 0.0073 1,230,913 +0.00(+12.31%)
Dec 31, 2021 0.0052 0.0065 0.0045 0.0065 3,135,678 +0.00(+10.17%)
Dec 30, 2021 0.0075 0.0075 0.0058 0.0059 1,676,001 -0.00(-21.33%)
Dec 29, 2021 0.0072 0.0076 0.0068 0.0075 11,460,601 -0.00(-1.32%)
Dec 28, 2021 0.0076 0.0076 0.0076 0.0076 14,750 -0.00(-3.80%)
Dec 27, 2021 0.0072 0.0079 0.0072 0.0079 35,100 +0.00(+9.72%)
Dec 23, 2021 0.0080 0.0085 0.0072 0.0072 238,100 -0.00(-6.49%)
Dec 22, 2021 0.0073 0.0077 0.0073 0.0077 70,000 +0.00(+5.48%)
Dec 21, 2021 0.0073 0.0077 0.0073 0.0073 90,519 -0.00(-7.59%)
Dec 20, 2021 0.0079 0.0079 0.0073 0.0079 43,500 +0.00(+0.00%)
Dec 17, 2021 0.0073 0.0081 0.0073 0.0079 203,558 +0.00(+8.22%)
Dec 16, 2021 0.0080 0.0083 0.0073 0.0073 128,990 -0.00(-8.75%)
Dec 15, 2021 0.0077 0.0080 0.0077 0.0080 52,000 +0.00(+9.59%)
Dec 14, 2021 0.0085 0.0085 0.0073 0.0073 37,000 -0.00(-5.19%)
Dec 13, 2021 0.0072 0.0077 0.0072 0.0077 31,000 +0.00(+2.67%)
Dec 10, 2021 0.0075 0.0075 0.0073 0.0075 751,690 +0.00(+2.74%)
Dec 09, 2021 0.0077 0.0077 0.0073 0.0073 125,822 +0.00(+0.00%)
Dec 08, 2021 0.0073 0.0079 0.0073 0.0073 143,726 -0.00(-7.59%)
Dec 07, 2021 0.0077 0.0079 0.0077 0.0079 6,500 +0.00(+2.60%)
Dec 03, 2021 0.0077 0.0077 0.0077 0 -0.00(-9.41%)
Dec 02, 2021 0.0073 0.0085 0.0073 0.0085 18,000 +0.00(+7.59%)
Dec 01, 2021 0.0079 0.0079 0.0079 0.0079 635,500 -0.00(-2.47%)
Nov 30, 2021 0.0079 0.0081 0.0073 0.0081 54,320 -0.00(-4.71%)
Nov 29, 2021 0.0075 0.0085 0.0073 0.0085 1,746,576 +0.00(+10.39%)
Nov 26, 2021 0.0076 0.0080 0.0073 0.0077 624,000 -0.00(-3.75%)
Nov 23, 2021 0.0080 0.0080 0.0080 0 -0.00(-10.11%)
Nov 22, 2021 0.0088 0.0089 0.0088 0.0089 60,000 +0.00(+9.88%)
Nov 18, 2021 0.0081 0.0081 0.0081 0 -0.00(-4.71%)
Nov 17, 2021 0.0088 0.0088 0.0085 0.0085 6,100 -0.00(-4.49%)
Nov 16, 2021 0.0082 0.0089 0.0082 0.0089 110,000 +0.00(+4.71%)
Nov 15, 2021 0.0088 0.0088 0.0085 0.0085 29,800 -0.00(-6.59%)
Nov 12, 2021 0.0093 0.0093 0.0091 0.0091 21,000 -0.00(-5.21%)
Nov 09, 2021 0.0096 0.0096 0.0096 0.0096 180,000 -0.00(-4.00%)
Nov 04, 2021 0.0100 0.0100 0.0100 20 +0.00(+0.00%)
Nov 03, 2021 0.0100 0.0100 0.0100 0.0100 600,000 +0.00(+0.00%)
Nov 02, 2021 0.0108 0.0108 0.0096 0.0100 997,517 -0.00(-18.03%)
Nov 01, 2021 0.0090 0.0122 0.0095 0.0122 127,500 +0.00(+28.42%)
Oct 29, 2021 0.0100 0.0100 0.0095 0.0095 1,101,001 +0.00(+0.00%)
Oct 28, 2021 0.0100 0.0103 0.0085 0.0095 42,253 -0.00(-5.00%)
Oct 27, 2021 0.0097 0.0121 0.0076 0.0100 4,098,777 +0.00(+7.53%)
Oct 26, 2021 0.0100 0.0093 26,400 +0.00(+1.09%)
Oct 25, 2021 0.0110 0.0122 0.0083 0.0092 280,991 -0.00(-8.00%)
Oct 22, 2021 0.0100 0.0100 0.0100 0.0100 24,003 +0.00(+2.04%)
Oct 21, 2021 0.0112 0.0112 0.0098 0.0098 117,840 -0.00(-31.47%)
Oct 20, 2021 0.0143 0.0143 0.0143 0.0143 100 -0.00(-4.67%)
Oct 19, 2021 0.0150 0.0150 0.0150 0.0150 5,025 +0.00(+27.12%)
Oct 18, 2021 0.0125 0.0129 0.0118 0.0118 65,012 -0.00(-3.28%)
Oct 15, 2021 0.0111 0.0138 0.0111 0.0122 96,859 +0.00(+1.67%)
Oct 14, 2021 0.0120 0.0165 0.0120 0.0120 6,109 -0.00(-27.27%)
Oct 13, 2021 0.0110 0.0165 0.0110 0.0165 23,146 +0.00(+39.83%)
Oct 12, 2021 0.0118 0.0118 0.0118 0.0118 50,000 -0.00(-4.84%)
Oct 11, 2021 0.0144 0.0144 0.0124 0.0124 132,500 +0.00(+7.83%)
Oct 08, 2021 0.0115 0.0115 0.0115 0.0115 2,400 +0.00(+0.88%)
Oct 07, 2021 0.0100 0.0122 0.0091 0.0114 788,927 -0.00(-1.72%)
Oct 06, 2021 0.0117 0.0117 0.0116 0.0116 148,000 +0.00(+2.65%)
Oct 05, 2021 0.0099 0.0130 0.0079 0.0113 5,027,061 +0.00(+25.56%)
Oct 04, 2021 0.0087 0.0090 0.0087 0.0090 9,728 +0.00(+0.00%)
Oct 01, 2021 0.0128 0.0128 0.0077 0.0090 6,361,408 -0.00(-10.00%)
Sep 30, 2021 0.0150 0.0150 0.0087 0.0100 1,595,757 -0.00(-16.67%)
Sep 29, 2021 0.0120 0.0150 0.0115 0.0120 128,100 -0.00(-25.47%)
Sep 28, 2021 0.0162 0.0162 0.0161 0.0161 2,934 +0.00(+17.52%)
Sep 27, 2021 0.0137 0.0137 0.0137 0.0137 2,500 -0.00(-5.52%)
Sep 24, 2021 0.0161 0.0161 0.0145 0.0145 9,650 -0.00(-2.68%)
Sep 22, 2021 0.0149 0.0149 0.0149 0 -0.00(-0.67%)
Sep 21, 2021 0.0138 0.0150 0.0132 0.0150 197,000 +0.00(+0.00%)
Sep 20, 2021 0.0160 0.0160 0.0138 0.0150 215,588 -0.00(-6.83%)
Sep 17, 2021 0.0149 0.0161 0.0149 0.0161 10,000 -0.00(-0.62%)
Sep 16, 2021 0.0162 0.0162 0.0162 0.0162 5,000 +0.00(+8.72%)
Sep 15, 2021 0.0162 0.0162 0.0120 0.0149 38,000 -0.00(-8.02%)
Sep 14, 2021 0.0162 0.0162 0.0162 0.0162 25,000 +0.00(+8.00%)
Sep 13, 2021 0.0149 0.0162 0.0149 0.0150 115,000 +0.00(+0.00%)
Sep 10, 2021 0.0069 0.0163 0.0069 0.0150 26,450 +0.00(+0.00%)
Sep 09, 2021 0.0150 0.0150 0.0130 0.0150 86,500 -0.00(-4.46%)
Sep 08, 2021 0.0150 0.0157 0.0132 0.0157 44,591 +0.00(+4.67%)
Sep 07, 2021 0.0138 0.0150 0.0116 0.0150 590,012 +0.00(+7.14%)
Sep 03, 2021 0.0150 0.0150 0.0138 0.0140 16,760 +0.00(+7.69%)
Sep 02, 2021 0.0128 0.0145 0.0128 0.0130 226,000 -0.00(-10.34%)
Sep 01, 2021 0.0150 0.0150 0.0118 0.0145 78,200 -0.00(-3.33%)
Aug 31, 2021 0.0136 0.0150 0.0127 0.0150 142,409 +0.00(+3.45%)
Aug 30, 2021 0.0133 0.0150 0.0133 0.0145 1,112,304 +0.00(+13.28%)
Aug 27, 2021 0.0126 0.0150 0.0116 0.0128 158,000 -0.00(-8.57%)
Aug 25, 2021 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
Aug 24, 2021 0.0123 0.0150 0.0123 0.0150 50,000 +0.00(+12.78%)
Aug 23, 2021 0.0150 0.0150 0.0123 0.0133 578,900 -0.00(-4.32%)
Aug 20, 2021 0.0150 0.0150 0.0139 0.0139 2,016 -0.00(-7.33%)
Aug 19, 2021 0.0110 0.0150 0.0077 0.0150 1,045,957 +0.00(+13.64%)
Aug 18, 2021 0.0128 0.0132 0.0128 0.0132 7,407 +0.00(+10.00%)
Aug 17, 2021 0.0120 0.0120 0.0120 0.0120 50,099 +0.00(+0.00%)
Aug 16, 2021 0.0114 0.0120 0.0114 0.0120 1,350 +0.00(+9.09%)
Aug 13, 2021 0.0117 0.0118 0.0110 0.0110 14,300 -0.00(-3.51%)
Aug 12, 2021 0.0120 0.0122 0.0110 0.0114 1,454,513 -0.00(-5.00%)
Aug 11, 2021 0.0119 0.0140 0.0119 0.0120 1,017,990 -0.00(-14.89%)
Aug 10, 2021 0.0141 0.0141 0.0141 0.0141 14,000 +0.00(+0.00%)
Aug 09, 2021 0.0146 0.0146 0.0141 0.0141 35,000 -0.00(-2.76%)
Aug 06, 2021 0.0145 0.0145 0.0145 0.0145 9,500 +0.00(+0.00%)
Aug 05, 2021 0.0145 0.0145 0.0145 0.0145 300 +0.00(+2.84%)
Aug 04, 2021 0.0140 0.0141 0.0140 0.0141 146,876 +0.00(+1.44%)
Aug 02, 2021 0.0139 0.0139 0.0139 0 +0.00(+8.59%)
Jul 30, 2021 0.0139 0.0140 0.0128 0.0128 15,250 -0.00(-3.76%)
Jul 29, 2021 0.0140 0.0140 0.0133 0.0133 3,200 -0.00(-5.00%)
Jul 28, 2021 0.0147 0.0147 0.0140 0.0140 20,000 +0.00(+20.69%)
Jul 27, 2021 0.0119 0.0140 0.0116 0.0116 201,353 -0.00(-18.31%)
Jul 26, 2021 0.0142 0.0142 0.0142 0.0142 1,250 +0.00(+7.58%)
Jul 23, 2021 0.0132 0.0132 0.0132 0.0132 7,150 -0.00(-7.69%)
Jul 22, 2021 0.0152 0.0152 0.0134 0.0143 31,500 +0.00(+0.00%)
Jul 21, 2021 0.0154 0.0154 0.0143 0.0143 13,000 +0.00(+5.93%)
Jul 20, 2021 0.0135 0.0135 0.0135 0.0135 1,000 -0.00(-6.90%)
Jul 19, 2021 0.0119 0.0145 0.0119 0.0145 83,600 +0.00(+1.40%)
Jul 16, 2021 0.0125 0.0143 0.0125 0.0143 5,500 +0.00(+16.26%)
Jul 15, 2021 0.0137 0.0139 0.0119 0.0123 22,900 -0.00(-8.89%)
Jul 14, 2021 0.0124 0.0146 0.0124 0.0135 35,020 -0.00(-12.34%)
Jul 13, 2021 0.0134 0.0155 0.0119 0.0154 1,227,143 +0.00(+2.67%)
Jul 12, 2021 0.0123 0.0155 0.0120 0.0150 1,213,000 +0.00(+7.14%)
Jul 09, 2021 0.0130 0.0140 0.0120 0.0140 27,000 +0.00(+12.00%)
Jul 08, 2021 0.0131 0.0139 0.0119 0.0125 168,732 -0.00(-8.09%)
Jul 07, 2021 0.0139 0.0139 0.0125 0.0136 103,000 -0.00(-11.11%)
Jul 06, 2021 0.0120 0.0153 0.0120 0.0153 33,290 +0.00(+6.25%)
Jul 02, 2021 0.0127 0.0144 0.0121 0.0144 116,400 +0.00(+3.60%)
Jul 01, 2021 0.0153 0.0153 0.0139 0.0139 34,579 -0.00(-1.42%)
Jun 30, 2021 0.0157 0.0157 0.0129 0.0141 34,911 -0.00(-4.73%)
Jun 29, 2021 0.0154 0.0165 0.0121 0.0148 519,700 +0.00(+2.07%)
Jun 28, 2021 0.0145 0.0163 0.0145 0.0145 36,000 -0.00(-11.04%)
Jun 25, 2021 0.0148 0.0163 0.0148 0.0163 73,089 +0.00(+5.16%)
Jun 24, 2021 0.0152 0.0155 0.0146 0.0155 11,294 -0.00(-4.91%)
Jun 23, 2021 0.0158 0.0163 0.0119 0.0163 489,314 +0.00(+6.54%)
Jun 22, 2021 0.0162 0.0163 0.0153 0.0153 63,606 -0.00(-4.38%)
Jun 21, 2021 0.0145 0.0161 0.0145 0.0160 45,715 -0.00(-0.62%)
Jun 18, 2021 0.0161 0.0161 0.0129 0.0161 860,000 +0.00(+3.87%)
Jun 17, 2021 0.0159 0.0166 0.0152 0.0155 522,100 -0.00(-19.69%)
Jun 16, 2021 0.0189 0.0193 0.0160 0.0193 40,450 +0.00(+21.38%)
Jun 15, 2021 0.0160 0.0161 0.0145 0.0159 152,790 -0.00(-7.02%)
Jun 14, 2021 0.0171 0.0171 0.0171 0.0171 15,000 -0.00(-0.58%)
Jun 11, 2021 0.0172 0.0172 0.0172 0.0172 7,619 +0.00(+4.88%)
Jun 10, 2021 0.0171 0.0171 0.0158 0.0164 712,690 -0.00(-0.61%)
Jun 09, 2021 0.0190 0.0190 0.0165 0.0165 434,300 -0.00(-13.16%)
Jun 08, 2021 0.0167 0.0190 0.0167 0.0190 16,500 +0.00(+18.75%)
Jun 07, 2021 0.0170 0.0170 0.0160 0.0160 45,156 -0.00(-8.57%)
Jun 04, 2021 0.0192 0.0192 0.0162 0.0175 25,780 -0.00(-7.89%)
Jun 03, 2021 0.0170 0.0190 0.0170 0.0190 25,715 +0.00(+8.57%)
Jun 02, 2021 0.0170 0.0178 0.0170 0.0175 164,725 +0.00(+8.02%)
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.