Skip to main content

Centaurus Energy Inc (OP: CTARF )

1.940 UNCHANGED
Streaming Delayed Price Updated: 1:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.0430 0.0430 0.0399 0.0400 122,427 +0.00(+2.83%)
Mar 30, 2020 0.0400 0.0400 0.0350 0.0389 126,669 -0.01(-14.69%)
Mar 27, 2020 0.0451 0.0456 0.0451 0.0456 2,400 +0.01(+14.00%)
Mar 26, 2020 0.0457 0.0457 0.0306 0.0400 195,681 +0.00(+0.00%)
Mar 25, 2020 0.0360 0.0570 0.0356 0.0400 273,500 +0.00(+9.89%)
Mar 24, 2020 0.0399 0.0410 0.0300 0.0364 105,734 +0.00(+10.64%)
Mar 23, 2020 0.0383 0.0404 0.0299 0.0329 63,500 -0.01(-19.76%)
Mar 20, 2020 0.0196 0.0410 0.0196 0.0410 109,600 +0.01(+41.38%)
Mar 19, 2020 0.0334 0.0370 0.0290 0.0290 358,460 -0.00(-10.49%)
Mar 18, 2020 0.0508 0.0530 0.0262 0.0324 1,264,764 -0.01(-27.84%)
Mar 17, 2020 0.0340 0.0449 0.0330 0.0449 241,147 +0.01(+32.06%)
Mar 16, 2020 0.0300 0.0371 0.0300 0.0340 365,300 -0.01(-15.00%)
Mar 13, 2020 0.0336 0.0421 0.0336 0.0400 137,700 +0.00(+14.29%)
Mar 12, 2020 0.0350 0.0352 0.0300 0.0350 75,204 -0.00(-7.41%)
Mar 11, 2020 0.0400 0.0460 0.0328 0.0378 1,835,466 -0.00(-10.85%)
Mar 10, 2020 0.0574 0.0576 0.0401 0.0424 2,735,767 -0.01(-15.20%)
Mar 09, 2020 0.0575 0.0630 0.0488 0.0500 750,706 -0.02(-29.38%)
Mar 06, 2020 0.0796 0.0796 0.0666 0.0708 130,300 -0.00(-4.58%)
Mar 05, 2020 0.0740 0.0770 0.0720 0.0742 124,980 -0.01(-11.46%)
Mar 04, 2020 0.0875 0.0878 0.0725 0.0838 47,350 -0.00(-0.48%)
Mar 03, 2020 0.0797 0.0842 0.0725 0.0842 90,951 +0.00(+6.05%)
Mar 02, 2020 0.0773 0.0796 0.0725 0.0794 29,968 -0.00(-5.36%)
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%)
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.