Skip to main content

Centaurus Energy Inc (OP: CTARF )

1.670 UNCHANGED
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 0.0256 0.0260 0.0223 0.0260 89,950 -0.00(-3.35%)
Nov 27, 2020 0.0251 0.0269 0.0223 0.0269 37,000 -0.00(-3.93%)
Nov 25, 2020 0.0249 0.0280 0.0221 0.0280 728,400 -0.00(-12.50%)
Nov 24, 2020 0.0288 0.0320 0.0288 0.0320 8,500 +0.00(+10.73%)
Nov 23, 2020 0.0289 0.0289 0.0289 0.0289 3,012 +0.00(+7.04%)
Nov 20, 2020 0.0270 0.0270 0.0270 58 +0.00(+0.00%)
Nov 19, 2020 0.0255 0.0281 0.0220 0.0270 56,240 +0.00(+1.89%)
Nov 18, 2020 0.0234 0.0265 0.0220 0.0265 21,000 -0.00(-8.62%)
Nov 17, 2020 0.0260 0.0290 0.0260 0.0290 44,705 -0.00(-9.37%)
Nov 16, 2020 0.0320 0.0320 0.0320 0.0320 1,000 +0.00(+11.89%)
Nov 13, 2020 0.0380 0.0380 0.0219 0.0286 95,900 -0.00(-10.06%)
Nov 12, 2020 0.0328 0.0328 0.0302 0.0318 22,699 +0.00(+1.60%)
Nov 11, 2020 0.0325 0.0325 0.0248 0.0313 7,000 +0.00(+5.03%)
Nov 10, 2020 0.0317 0.0356 0.0258 0.0298 96,668 -0.01(-16.53%)
Nov 09, 2020 0.0318 0.0359 0.0280 0.0357 214,534 +0.01(+26.60%)
Nov 06, 2020 0.0200 0.0318 0.0200 0.0282 183,900 -0.00(-6.00%)
Nov 05, 2020 0.0299 0.0300 0.0275 0.0300 274,027 +0.00(+9.09%)
Nov 04, 2020 0.0278 0.0290 0.0275 0.0275 50,315 -0.00(-0.36%)
Nov 03, 2020 0.0274 0.0278 0.0248 0.0276 291,305 +0.00(+14.05%)
Nov 02, 2020 0.0277 0.0277 0.0213 0.0242 18,500 -0.00(-2.81%)
Oct 30, 2020 0.0278 0.0278 0.0215 0.0249 87,600 -0.00(-10.11%)
Oct 29, 2020 0.0250 0.0278 0.0220 0.0277 301,961 +0.00(+16.39%)
Oct 28, 2020 0.0277 0.0278 0.0225 0.0238 225,860 -0.00(-13.45%)
Oct 27, 2020 0.0277 0.0277 0.0220 0.0275 151,657 +0.00(+3.77%)
Oct 26, 2020 0.0250 0.0265 0.0241 0.0265 480,500 +0.00(+11.81%)
Oct 23, 2020 0.0278 0.0278 0.0224 0.0237 24,000 -0.00(-8.49%)
Oct 22, 2020 0.0278 0.0278 0.0259 0.0259 2,000 -0.00(-5.47%)
Oct 21, 2020 0.0255 0.0274 0.0220 0.0274 76,786 +0.00(+9.60%)
Oct 20, 2020 0.0278 0.0278 0.0250 0.0250 82,750 -0.00(-9.09%)
Oct 19, 2020 0.0277 0.0277 0.0275 0.0275 2,000 +0.00(+0.36%)
Oct 16, 2020 0.0260 0.0274 0.0260 0.0274 3,000 +0.00(+5.38%)
Oct 15, 2020 0.0278 0.0278 0.0249 0.0260 34,249 -0.00(-5.80%)
Oct 14, 2020 0.0277 0.0277 0.0248 0.0276 342,102 +0.00(+10.40%)
Oct 13, 2020 0.0274 0.0276 0.0220 0.0250 76,400 -0.00(-8.09%)
Oct 12, 2020 0.0278 0.0278 0.0272 0.0272 12,500 +0.00(+9.68%)
Oct 09, 2020 0.0278 0.0288 0.0225 0.0248 141,600 -0.00(-9.16%)
Oct 08, 2020 0.0268 0.0273 0.0217 0.0273 405,083 +0.00(+2.25%)
Oct 07, 2020 0.0244 0.0268 0.0244 0.0267 45,500 -0.00(-0.37%)
Oct 06, 2020 0.0250 0.0268 0.0220 0.0268 28,825 -0.00(-0.37%)
Oct 05, 2020 0.0270 0.0270 0.0218 0.0269 28,189 -0.00(-0.37%)
Oct 02, 2020 0.0270 0.0270 0.0270 0.0270 3,000 +0.00(+0.00%)
Oct 01, 2020 0.0270 0.0270 0.0217 0.0270 330,805 +0.00(+0.00%)
Sep 30, 2020 0.0252 0.0270 0.0208 0.0270 288,205 +0.00(+0.00%)
Sep 29, 2020 0.0270 0.0270 0.0238 0.0270 27,869 +0.00(+0.00%)
Sep 28, 2020 0.0270 0.0270 0.0218 0.0270 36,000 +0.00(+8.00%)
Sep 25, 2020 0.0221 0.0270 0.0221 0.0250 227,800 -0.00(-7.41%)
Sep 24, 2020 0.0267 0.0270 0.0261 0.0270 185,718 +0.00(+3.45%)
Sep 23, 2020 0.0270 0.0270 0.0260 0.0261 18,654 +0.00(+0.38%)
Sep 22, 2020 0.0210 0.0270 0.0208 0.0260 174,354 -0.00(-3.70%)
Sep 21, 2020 0.0218 0.0270 0.0218 0.0270 41,200 +0.00(+17.39%)
Sep 18, 2020 0.0285 0.0285 0.0220 0.0230 33,000 -0.00(-14.81%)
Sep 17, 2020 0.0340 0.0340 0.0209 0.0270 28,988 +0.00(+8.00%)
Sep 16, 2020 0.0285 0.0289 0.0227 0.0250 173,000 -0.00(-2.72%)
Sep 15, 2020 0.0289 0.0289 0.0257 0.0257 39,000 +0.00(+2.80%)
Sep 14, 2020 0.0240 0.0250 0.0230 0.0250 330,100 +0.00(+0.40%)
Sep 11, 2020 0.0259 0.0274 0.0230 0.0249 316,600 -0.00(-4.60%)
Sep 10, 2020 0.0312 0.0312 0.0220 0.0261 2,363,329 +0.00(+4.40%)
Sep 09, 2020 0.0300 0.0300 0.0245 0.0250 815,779 -0.00(-4.21%)
Sep 08, 2020 0.0246 0.0317 0.0246 0.0261 212,079 -0.00(-13.00%)
Sep 04, 2020 0.0343 0.0343 0.0247 0.0300 270,100 +0.00(+7.14%)
Sep 03, 2020 0.0286 0.0318 0.0280 0.0280 123,873 -0.00(-6.67%)
Sep 02, 2020 0.0328 0.0328 0.0300 0.0300 35,000 +0.00(+0.33%)
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.