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

Centaurus Energy Inc (OP: CTARF )

1.800 -0.140 (-7.22%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 20, 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 (%)
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.