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

Centaurus Energy Inc (OP: CTARF )

1.940 +0.140 (+7.78%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 21, 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 (%)
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.