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

Centaurus Energy Inc (OP: CTARF )

1.657 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 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 (%)
May 29, 2020 0.0318 0.0326 0.0318 0.0326 2,000 +0.00(+8.67%)
May 28, 2020 0.0300 0.0337 0.0300 0.0300 148,367 -0.00(-10.45%)
May 27, 2020 0.0312 0.0335 0.0251 0.0335 32,003 +0.00(+12.04%)
May 26, 2020 0.0280 0.0339 0.0280 0.0299 191,190 +0.00(+9.52%)
May 22, 2020 0.0308 0.0308 0.0265 0.0273 4,000 -0.00(-8.08%)
May 21, 2020 0.0280 0.0306 0.0250 0.0297 51,077 -0.00(-1.00%)
May 20, 2020 0.0312 0.0312 0.0277 0.0300 187,600 +0.00(+6.76%)
May 19, 2020 0.0294 0.0300 0.0251 0.0281 35,044 -0.00(-6.02%)
May 18, 2020 0.0300 0.0300 0.0270 0.0299 103,002 +0.00(+6.79%)
May 15, 2020 0.0306 0.0306 0.0280 0.0280 83,500 -0.00(-4.11%)
May 14, 2020 0.0292 0.0292 0.0292 0.0292 1,000 -0.00(-2.67%)
May 13, 2020 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
May 12, 2020 0.0305 0.0308 0.0300 0.0300 280,000 -0.00(-2.60%)
May 11, 2020 0.0308 0.0308 0.0251 0.0308 40,600 +0.00(+14.07%)
May 08, 2020 0.0344 0.0344 0.0251 0.0270 201,500 -0.00(-8.47%)
May 07, 2020 0.0307 0.0307 0.0295 0.0295 152,000 +0.00(+3.87%)
May 06, 2020 0.0309 0.0309 0.0251 0.0284 101,797 +0.00(+1.43%)
May 05, 2020 0.0360 0.0360 0.0280 0.0280 6,111 -0.00(-3.45%)
May 04, 2020 0.0295 0.0295 0.0239 0.0290 15,855 +0.00(+1.75%)
May 01, 2020 0.0297 0.0297 0.0241 0.0285 291,200 +0.00(+9.62%)
Apr 30, 2020 0.0260 0.0297 0.0260 0.0260 190,895 +0.00(+0.00%)
Apr 29, 2020 0.0300 0.0300 0.0245 0.0260 557,551 -0.00(-8.77%)
Apr 28, 2020 0.0350 0.0367 0.0280 0.0285 302,068 -0.01(-24.00%)
Apr 27, 2020 0.0390 0.0390 0.0330 0.0375 119,116 +0.00(+4.17%)
Apr 24, 2020 0.0390 0.0390 0.0297 0.0360 49,500 -0.00(-7.69%)
Apr 23, 2020 0.0390 0.0390 0.0351 0.0390 5,429 +0.00(+5.41%)
Apr 22, 2020 0.0456 0.0456 0.0370 0.0370 87,415 -0.01(-17.41%)
Apr 21, 2020 0.0448 0.0448 0.0448 0.0448 1,113 +0.00(+0.90%)
Apr 20, 2020 0.0383 0.0450 0.0383 0.0444 26,894 -0.00(-1.33%)
Apr 17, 2020 0.0453 0.0453 0.0450 0.0450 41,000 +0.00(+0.00%)
Apr 16, 2020 0.0507 0.0507 0.0450 0.0450 32,000 +0.00(+12.50%)
Apr 15, 2020 0.0450 0.0450 0.0392 0.0400 265,600 -0.01(-21.10%)
Apr 14, 2020 0.0461 0.0507 0.0450 0.0507 320,850 +0.01(+14.71%)
Apr 13, 2020 0.0396 0.0442 0.0383 0.0442 50,202 -0.00(-1.78%)
Apr 09, 2020 0.0440 0.0468 0.0390 0.0450 147,700 +0.00(+2.27%)
Apr 08, 2020 0.0440 0.0440 0.0440 0.0440 1,000 +0.00(+0.00%)
Apr 07, 2020 0.0410 0.0440 0.0383 0.0440 102,778 +0.01(+15.79%)
Apr 06, 2020 0.0380 0.0430 0.0333 0.0380 16,808 +0.00(+2.70%)
Apr 03, 2020 0.0354 0.0400 0.0354 0.0370 96,500 +0.00(+8.82%)
Apr 02, 2020 0.0399 0.0400 0.0272 0.0340 1,488,159 -0.01(-20.93%)
Apr 01, 2020 0.0430 0.0430 0.0430 0.0430 1,162 +0.00(+7.50%)
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%)
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.