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 (%)
Aug 31, 2020 0.0364 0.0364 0.0364 0.0364 750 +0.00(+2.54%)
Aug 28, 2020 0.0317 0.0355 0.0278 0.0355 172,000 -0.00(-9.21%)
Aug 27, 2020 0.0338 0.0391 0.0338 0.0391 2,750 +0.00(+6.54%)
Aug 26, 2020 0.0344 0.0367 0.0344 0.0367 10,000 +0.01(+22.33%)
Aug 25, 2020 0.0322 0.0392 0.0283 0.0300 119,000 -0.01(-24.81%)
Aug 24, 2020 0.0400 0.0400 0.0301 0.0399 169,000 +0.00(+14.00%)
Aug 21, 2020 0.0309 0.0367 0.0250 0.0350 58,100 +0.00(+7.03%)
Aug 20, 2020 0.0250 0.0327 0.0250 0.0327 102,050 +0.00(+2.19%)
Aug 19, 2020 0.0324 0.0324 0.0290 0.0320 3,000 -0.00(-0.93%)
Aug 18, 2020 0.0288 0.0323 0.0250 0.0323 23,000 +0.00(+3.19%)
Aug 17, 2020 0.0360 0.0360 0.0251 0.0313 71,125 -0.00(-10.32%)
Aug 14, 2020 0.0349 0.0349 0.0349 0.0349 1,000 +0.00(+10.79%)
Aug 13, 2020 0.0349 0.0349 0.0260 0.0315 46,400 -0.00(-3.08%)
Aug 12, 2020 0.0260 0.0325 0.0250 0.0325 882,000 +0.00(+3.17%)
Aug 11, 2020 0.0319 0.0319 0.0260 0.0315 19,370 -0.00(-1.25%)
Aug 10, 2020 0.0337 0.0337 0.0260 0.0319 7,100 -0.00(-1.24%)
Aug 07, 2020 0.0337 0.0340 0.0292 0.0323 174,200 +0.00(+4.19%)
Aug 06, 2020 0.0313 0.0313 0.0260 0.0310 169,676 +0.00(+1.64%)
Aug 05, 2020 0.0310 0.0310 0.0300 0.0305 139,500 +0.00(+1.67%)
Aug 04, 2020 0.0300 0.0321 0.0259 0.0300 44,131 -0.01(-23.08%)
Aug 03, 2020 0.0390 0.0390 0.0220 0.0390 155,501 +0.01(+22.64%)
Jul 31, 2020 0.0318 0.0318 0.0318 0.0318 1,000 +0.00(+10.80%)
Jul 30, 2020 0.0318 0.0321 0.0261 0.0287 96,200 -0.00(-10.03%)
Jul 29, 2020 0.0314 0.0319 0.0282 0.0319 9,600 -0.00(-1.24%)
Jul 28, 2020 0.0280 0.0323 0.0280 0.0323 1,000 +0.00(+1.57%)
Jul 27, 2020 0.0321 0.0321 0.0268 0.0318 23,000 -0.00(-0.62%)
Jul 24, 2020 0.0303 0.0321 0.0265 0.0320 373,300 +0.00(+5.61%)
Jul 23, 2020 0.0293 0.0303 0.0265 0.0303 95,100 +0.00(+1.00%)
Jul 22, 2020 0.0305 0.0305 0.0241 0.0300 107,200 +0.00(+7.14%)
Jul 21, 2020 0.0319 0.0319 0.0280 0.0280 7,150 +0.00(+0.72%)
Jul 20, 2020 0.0305 0.0307 0.0239 0.0278 39,065 -0.00(-2.11%)
Jul 17, 2020 0.0318 0.0318 0.0275 0.0284 28,600 -0.00(-8.68%)
Jul 16, 2020 0.0320 0.0320 0.0251 0.0311 17,030 -0.00(-1.89%)
Jul 15, 2020 0.0314 0.0317 0.0238 0.0317 27,605 +0.00(+1.93%)
Jul 14, 2020 0.0312 0.0317 0.0280 0.0311 65,500 -0.00(-1.89%)
Jul 13, 2020 0.0302 0.0317 0.0300 0.0317 188,900 -0.00(-10.45%)
Jul 10, 2020 0.0334 0.0355 0.0334 0.0354 45,500 -0.00(-1.12%)
Jul 09, 2020 0.0340 0.0380 0.0302 0.0358 52,450 +0.01(+18.15%)
Jul 08, 2020 0.0315 0.0341 0.0303 0.0303 34,500 -0.00(-8.18%)
Jul 07, 2020 0.0357 0.0357 0.0299 0.0330 620,189 -0.00(-2.65%)
Jul 06, 2020 0.0299 0.0352 0.0299 0.0339 190,915 +0.00(+7.62%)
Jul 02, 2020 0.0322 0.0322 0.0315 0.0315 110,000 +0.00(+6.42%)
Jul 01, 2020 0.0316 0.0316 0.0296 0.0296 5,000 -0.00(-6.03%)
Jun 30, 2020 0.0338 0.0338 0.0284 0.0315 32,612 +0.00(+8.62%)
Jun 29, 2020 0.0288 0.0291 0.0288 0.0290 23,500 -0.00(-1.36%)
Jun 26, 2020 0.0294 0.0294 0.0294 0.0294 9,000 -0.00(-10.91%)
Jun 25, 2020 0.0302 0.0356 0.0274 0.0330 371,330 +0.00(+0.00%)
Jun 24, 2020 0.0351 0.0351 0.0330 0.0330 108,300 -0.00(-5.71%)
Jun 23, 2020 0.0318 0.0350 0.0291 0.0350 60,385 +0.00(+0.00%)
Jun 22, 2020 0.0311 0.0350 0.0311 0.0350 1,605 -0.00(-10.94%)
Jun 18, 2020 0.0393 0.0393 0.0393 0 +0.01(+17.66%)
Jun 17, 2020 0.0334 0.0334 0.0334 0.0334 2,050 -0.00(-7.22%)
Jun 16, 2020 0.0342 0.0360 0.0342 0.0360 2,600 -0.00(-5.26%)
Jun 15, 2020 0.0319 0.0380 0.0300 0.0380 426,700 +0.00(+15.15%)
Jun 12, 2020 0.0348 0.0349 0.0330 0.0330 363,600 -0.00(-9.59%)
Jun 11, 2020 0.0370 0.0400 0.0310 0.0365 113,301 -0.00(-1.35%)
Jun 10, 2020 0.0375 0.0375 0.0326 0.0370 18,115 +0.00(+7.25%)
Jun 09, 2020 0.0375 0.0400 0.0326 0.0345 224,342 -0.00(-10.16%)
Jun 08, 2020 0.0356 0.0388 0.0324 0.0384 112,317 +0.00(+1.32%)
Jun 05, 2020 0.0400 0.0415 0.0361 0.0379 456,500 +0.00(+9.54%)
Jun 04, 2020 0.0349 0.0383 0.0346 0.0346 111,734 -0.00(-9.19%)
Jun 03, 2020 0.0320 0.0382 0.0277 0.0381 440,783 +0.00(+12.06%)
Jun 02, 2020 0.0340 0.0340 0.0340 0.0340 1,000 +0.00(+0.00%)
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.