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 (%)
Feb 28, 2020 0.0839 0.0939 0.0726 0.0839 782,700 -0.00(-1.18%)
Feb 27, 2020 0.0610 0.0900 0.0610 0.0849 333,720 -0.01(-8.22%)
Feb 26, 2020 0.1000 0.1000 0.0900 0.0925 21,402 -0.01(-7.50%)
Feb 25, 2020 0.0900 0.1000 0.0886 0.1000 54,000 +0.01(+7.64%)
Feb 24, 2020 0.0900 0.0961 0.0900 0.0929 115,400 -0.01(-6.63%)
Feb 21, 2020 0.1003 0.1003 0.0891 0.0995 136,200 +0.00(+2.58%)
Feb 20, 2020 0.0900 0.0999 0.0886 0.0970 485,476 -0.00(-2.71%)
Feb 19, 2020 0.1003 0.1003 0.0900 0.0997 102,750 -0.00(-0.20%)
Feb 18, 2020 0.0720 0.0999 0.0720 0.0999 51,257 +0.00(+0.00%)
Feb 14, 2020 0.0999 0.1000 0.0900 0.0999 62,200 +0.00(+0.00%)
Feb 13, 2020 0.1003 0.1003 0.0847 0.0999 29,750 -0.00(-0.30%)
Feb 12, 2020 0.0952 0.1004 0.0893 0.1002 37,750 -0.00(-0.10%)
Feb 11, 2020 0.0860 0.1003 0.0800 0.1003 261,350 +0.01(+13.59%)
Feb 10, 2020 0.0989 0.0989 0.0655 0.0883 483,626 -0.00(-1.89%)
Feb 07, 2020 0.1030 0.1030 0.0900 0.0900 503,200 -0.01(-12.62%)
Feb 06, 2020 0.0780 0.1055 0.0780 0.1030 297,552 +0.00(+5.10%)
Feb 05, 2020 0.0865 0.1015 0.0865 0.0980 223,689 +0.01(+12.26%)
Feb 04, 2020 0.0800 0.0920 0.0773 0.0873 228,739 +0.01(+15.63%)
Feb 03, 2020 0.0670 0.0800 0.0670 0.0755 372,484 +0.00(+0.67%)
Jan 31, 2020 0.0700 0.0750 0.0700 0.0750 10,000 -0.00(-1.32%)
Jan 30, 2020 0.0769 0.0780 0.0720 0.0760 19,950 +0.00(+1.33%)
Jan 29, 2020 0.0708 0.0770 0.0682 0.0750 30,100 +0.00(+4.02%)
Jan 28, 2020 0.0630 0.0730 0.0600 0.0721 65,250 +0.00(+0.14%)
Jan 27, 2020 0.0670 0.0720 0.0600 0.0720 79,802 +0.00(+1.12%)
Jan 24, 2020 0.0670 0.0712 0.0607 0.0712 23,000 -0.00(-1.11%)
Jan 23, 2020 0.0710 0.0720 0.0675 0.0720 3,000 -0.00(-2.57%)
Jan 22, 2020 0.0750 0.0750 0.0700 0.0739 70,500 -0.00(-1.07%)
Jan 21, 2020 0.0700 0.0747 0.0675 0.0747 175,750 +0.00(+6.71%)
Jan 17, 2020 0.0563 0.0700 0.0525 0.0700 701,900 +0.00(+0.00%)
Jan 16, 2020 0.0748 0.0748 0.0575 0.0700 263,770 +0.00(+0.00%)
Jan 15, 2020 0.0748 0.0778 0.0637 0.0700 52,208 -0.00(-5.53%)
Jan 14, 2020 0.0726 0.0741 0.0670 0.0741 51,750 +0.00(+1.93%)
Jan 13, 2020 0.0522 0.0727 0.0522 0.0727 398,930 +0.00(+0.97%)
Jan 10, 2020 0.0720 0.0720 0.0575 0.0720 20,400 +0.00(+0.00%)
Jan 09, 2020 0.0720 0.0720 0.0648 0.0720 49,291 +0.00(+0.98%)
Jan 08, 2020 0.0720 0.0720 0.0713 0.0713 26,400 -0.00(-0.97%)
Jan 07, 2020 0.0526 0.0720 0.0526 0.0720 15,541 +0.00(+7.46%)
Jan 06, 2020 0.0575 0.0670 0.0575 0.0670 3,935 -0.00(-1.47%)
Jan 03, 2020 0.0650 0.0680 0.0616 0.0680 33,000 +0.00(+0.89%)
Jan 02, 2020 0.0591 0.0674 0.0575 0.0674 58,800 +0.01(+17.22%)
Dec 31, 2019 0.0575 0.0580 0.0575 0.0575 195,600 +0.00(+0.00%)
Dec 30, 2019 0.0575 0.0614 0.0575 0.0575 195,492 -0.01(-8.59%)
Dec 27, 2019 0.0573 0.0631 0.0500 0.0629 413,200 +0.00(+4.83%)
Dec 26, 2019 0.0584 0.0600 0.0575 0.0600 504,801 +0.00(+2.74%)
Dec 24, 2019 0.0595 0.0599 0.0575 0.0584 13,900 -0.00(-2.67%)
Dec 23, 2019 0.0749 0.0749 0.0550 0.0600 413,812 -0.02(-22.98%)
Dec 20, 2019 0.0629 0.0779 0.0627 0.0779 458,700 +0.01(+23.85%)
Dec 19, 2019 0.0599 0.0629 0.0550 0.0629 349,465 +0.00(+5.01%)
Dec 18, 2019 0.0519 0.0600 0.0519 0.0599 176,838 -0.00(-0.17%)
Dec 17, 2019 0.0550 0.0600 0.0550 0.0600 86,719 +0.00(+4.35%)
Dec 16, 2019 0.0680 0.0680 0.0551 0.0575 95,155 -0.01(-8.44%)
Dec 13, 2019 0.0575 0.0628 0.0575 0.0628 110,600 +0.01(+9.22%)
Dec 12, 2019 0.0565 0.0622 0.0515 0.0575 558,800 -0.01(-8.73%)
Dec 11, 2019 0.0600 0.0630 0.0500 0.0630 1,411,578 +0.00(+0.80%)
Dec 10, 2019 0.0551 0.0625 0.0551 0.0625 3,850 +0.00(+0.00%)
Dec 09, 2019 0.0629 0.0629 0.0550 0.0625 136,750 -0.00(-0.79%)
Dec 06, 2019 0.0568 0.0640 0.0550 0.0630 73,200 +0.00(+3.28%)
Dec 05, 2019 0.0633 0.0639 0.0556 0.0610 266,573 -0.00(-1.45%)
Dec 04, 2019 0.0625 0.0625 0.0560 0.0619 50,384 -0.00(-1.75%)
Dec 03, 2019 0.0639 0.0639 0.0600 0.0630 113,500 +0.00(+0.16%)
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.