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 (%)
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%)
Sep 01, 2020 0.0373 0.0373 0.0270 0.0299 31,750 -0.01(-17.86%)
Aug 31, 2020 0.0364 0.0364 0.0364 0.0364 750 +0.00(+2.54%)
Aug 28, 2020 0.0317 0.0355 0.0278 0.0355 172,000 -0.00(-9.21%)
Aug 27, 2020 0.0338 0.0391 0.0338 0.0391 2,750 +0.00(+6.54%)
Aug 26, 2020 0.0344 0.0367 0.0344 0.0367 10,000 +0.01(+22.33%)
Aug 25, 2020 0.0322 0.0392 0.0283 0.0300 119,000 -0.01(-24.81%)
Aug 24, 2020 0.0400 0.0400 0.0301 0.0399 169,000 +0.00(+14.00%)
Aug 21, 2020 0.0309 0.0367 0.0250 0.0350 58,100 +0.00(+7.03%)
Aug 20, 2020 0.0250 0.0327 0.0250 0.0327 102,050 +0.00(+2.19%)
Aug 19, 2020 0.0324 0.0324 0.0290 0.0320 3,000 -0.00(-0.93%)
Aug 18, 2020 0.0288 0.0323 0.0250 0.0323 23,000 +0.00(+3.19%)
Aug 17, 2020 0.0360 0.0360 0.0251 0.0313 71,125 -0.00(-10.32%)
Aug 14, 2020 0.0349 0.0349 0.0349 0.0349 1,000 +0.00(+10.79%)
Aug 13, 2020 0.0349 0.0349 0.0260 0.0315 46,400 -0.00(-3.08%)
Aug 12, 2020 0.0260 0.0325 0.0250 0.0325 882,000 +0.00(+3.17%)
Aug 11, 2020 0.0319 0.0319 0.0260 0.0315 19,370 -0.00(-1.25%)
Aug 10, 2020 0.0337 0.0337 0.0260 0.0319 7,100 -0.00(-1.24%)
Aug 07, 2020 0.0337 0.0340 0.0292 0.0323 174,200 +0.00(+4.19%)
Aug 06, 2020 0.0313 0.0313 0.0260 0.0310 169,676 +0.00(+1.64%)
Aug 05, 2020 0.0310 0.0310 0.0300 0.0305 139,500 +0.00(+1.67%)
Aug 04, 2020 0.0300 0.0321 0.0259 0.0300 44,131 -0.01(-23.08%)
Aug 03, 2020 0.0390 0.0390 0.0220 0.0390 155,501 +0.01(+22.64%)
Jul 31, 2020 0.0318 0.0318 0.0318 0.0318 1,000 +0.00(+10.80%)
Jul 30, 2020 0.0318 0.0321 0.0261 0.0287 96,200 -0.00(-10.03%)
Jul 29, 2020 0.0314 0.0319 0.0282 0.0319 9,600 -0.00(-1.24%)
Jul 28, 2020 0.0280 0.0323 0.0280 0.0323 1,000 +0.00(+1.57%)
Jul 27, 2020 0.0321 0.0321 0.0268 0.0318 23,000 -0.00(-0.62%)
Jul 24, 2020 0.0303 0.0321 0.0265 0.0320 373,300 +0.00(+5.61%)
Jul 23, 2020 0.0293 0.0303 0.0265 0.0303 95,100 +0.00(+1.00%)
Jul 22, 2020 0.0305 0.0305 0.0241 0.0300 107,200 +0.00(+7.14%)
Jul 21, 2020 0.0319 0.0319 0.0280 0.0280 7,150 +0.00(+0.72%)
Jul 20, 2020 0.0305 0.0307 0.0239 0.0278 39,065 -0.00(-2.11%)
Jul 17, 2020 0.0318 0.0318 0.0275 0.0284 28,600 -0.00(-8.68%)
Jul 16, 2020 0.0320 0.0320 0.0251 0.0311 17,030 -0.00(-1.89%)
Jul 15, 2020 0.0314 0.0317 0.0238 0.0317 27,605 +0.00(+1.93%)
Jul 14, 2020 0.0312 0.0317 0.0280 0.0311 65,500 -0.00(-1.89%)
Jul 13, 2020 0.0302 0.0317 0.0300 0.0317 188,900 -0.00(-10.45%)
Jul 10, 2020 0.0334 0.0355 0.0334 0.0354 45,500 -0.00(-1.12%)
Jul 09, 2020 0.0340 0.0380 0.0302 0.0358 52,450 +0.01(+18.15%)
Jul 08, 2020 0.0315 0.0341 0.0303 0.0303 34,500 -0.00(-8.18%)
Jul 07, 2020 0.0357 0.0357 0.0299 0.0330 620,189 -0.00(-2.65%)
Jul 06, 2020 0.0299 0.0352 0.0299 0.0339 190,915 +0.00(+7.62%)
Jul 02, 2020 0.0322 0.0322 0.0315 0.0315 110,000 +0.00(+6.42%)
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.