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

Centaurus Energy Inc (OP: CTARF )

1.650 -0.007 (-0.39%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 28, 2021 0.0189 0.0190 0.0189 0.0190 350,000 +0.00(+17.28%)
May 27, 2021 0.0174 0.0198 0.0161 0.0162 429,583 -0.00(-5.81%)
May 26, 2021 0.0174 0.0174 0.0172 0.0172 109,500 -0.00(-2.27%)
May 25, 2021 0.0180 0.0180 0.0169 0.0176 94,377 +0.00(+3.53%)
May 24, 2021 0.0200 0.0200 0.0151 0.0170 230,228 -0.00(-5.56%)
May 21, 2021 0.0198 0.0212 0.0163 0.0180 143,307 -0.00(-3.74%)
May 20, 2021 0.0185 0.0187 0.0185 0.0187 128,010 -0.00(-1.58%)
May 19, 2021 0.0190 0.0190 0.0190 0.0190 5,000 -0.00(-3.55%)
May 18, 2021 0.0190 0.0197 0.0180 0.0197 15,110 +0.00(+13.87%)
May 17, 2021 0.0190 0.0190 0.0173 0.0173 21,549 -0.00(-8.95%)
May 14, 2021 0.0163 0.0190 0.0163 0.0190 112,213 +0.00(+10.47%)
May 13, 2021 0.0191 0.0191 0.0172 0.0172 70,534 -0.00(-4.44%)
May 12, 2021 0.0198 0.0198 0.0180 0.0180 10,348 +0.00(+0.00%)
May 11, 2021 0.0199 0.0199 0.0176 0.0180 16,066 -0.00(-1.64%)
May 10, 2021 0.0199 0.0199 0.0180 0.0183 36,350 -0.00(-10.73%)
May 07, 2021 0.0161 0.0205 0.0161 0.0205 64,000 +0.00(+20.59%)
May 06, 2021 0.0170 0.0209 0.0170 0.0170 28,945 -0.00(-5.56%)
May 05, 2021 0.0162 0.0220 0.0162 0.0180 2,264,560 +0.00(+1.12%)
May 04, 2021 0.0214 0.0214 0.0165 0.0178 27,000 -0.00(-11.00%)
May 03, 2021 0.0207 0.0220 0.0145 0.0200 421,565 -0.00(-3.38%)
Apr 30, 2021 0.0193 0.0211 0.0183 0.0207 917,500 +0.00(+15.00%)
Apr 29, 2021 0.0180 0.0180 0.0151 0.0180 178,854 +0.00(+0.00%)
Apr 28, 2021 0.0176 0.0207 0.0150 0.0180 247,344 +0.00(+2.27%)
Apr 27, 2021 0.0222 0.0222 0.0175 0.0176 562,100 -0.00(-13.30%)
Apr 26, 2021 0.0200 0.0217 0.0188 0.0203 766,568 +0.00(+26.09%)
Apr 23, 2021 0.0197 0.0200 0.0160 0.0161 67,500 -0.00(-17.86%)
Apr 22, 2021 0.0160 0.0196 0.0160 0.0196 170,044 +0.00(+3.16%)
Apr 21, 2021 0.0190 0.0190 0.0190 0.0190 1,208 +0.00(+18.01%)
Apr 20, 2021 0.0160 0.0200 0.0160 0.0161 46,109 -0.00(-14.36%)
Apr 19, 2021 0.0200 0.0200 0.0160 0.0188 105,120 -0.00(-6.00%)
Apr 16, 2021 0.0160 0.0200 0.0160 0.0200 37,400 +0.00(+13.64%)
Apr 15, 2021 0.0204 0.0204 0.0160 0.0176 70,000 -0.00(-11.56%)
Apr 14, 2021 0.0197 0.0203 0.0160 0.0199 142,200 +0.00(+4.74%)
Apr 13, 2021 0.0165 0.0190 0.0160 0.0190 37,000 -0.00(-5.00%)
Apr 12, 2021 0.0170 0.0204 0.0160 0.0200 670,515 +0.00(+0.00%)
Apr 09, 2021 0.0200 0.0200 0.0150 0.0200 1,222,700 +0.00(+1.01%)
Apr 08, 2021 0.0203 0.0203 0.0158 0.0198 264,410 +0.00(+25.32%)
Apr 07, 2021 0.0199 0.0199 0.0153 0.0158 1,201,365 -0.00(-3.07%)
Apr 06, 2021 0.0190 0.0199 0.0160 0.0163 2,824,134 +0.00(+2.52%)
Apr 05, 2021 0.0236 0.0236 0.0127 0.0159 13,783,112 -0.00(-20.10%)
Apr 01, 2021 0.0238 0.0250 0.0170 0.0199 4,724,400 -0.01(-26.30%)
Mar 31, 2021 0.0270 0.0270 0.0240 0.0270 7,599 +0.00(+3.85%)
Mar 30, 2021 0.0237 0.0260 0.0237 0.0260 45,000 -0.00(-6.81%)
Mar 29, 2021 0.0285 0.0285 0.0235 0.0279 2,064,310 +0.00(+2.20%)
Mar 26, 2021 0.0328 0.0328 0.0273 0.0273 13,000 -0.00(-1.44%)
Mar 25, 2021 0.0310 0.0310 0.0272 0.0277 1,066,000 -0.00(-11.22%)
Mar 24, 2021 0.0312 0.0331 0.0312 0.0312 21,504 -0.00(-4.00%)
Mar 23, 2021 0.0350 0.0350 0.0310 0.0325 16,300 -0.00(-7.14%)
Mar 22, 2021 0.0350 0.0350 0.0350 0.0350 1,575 +0.00(+7.69%)
Mar 19, 2021 0.0310 0.0358 0.0280 0.0325 7,300 -0.00(-10.22%)
Mar 18, 2021 0.0362 0.0362 0.0362 0.0362 400 +0.01(+20.67%)
Mar 17, 2021 0.0306 0.0350 0.0276 0.0300 19,948 -0.00(-9.64%)
Mar 16, 2021 0.0343 0.0363 0.0320 0.0332 77,273 +0.00(+3.43%)
Mar 15, 2021 0.0365 0.0365 0.0321 0.0321 72,090 -0.00(-11.08%)
Mar 12, 2021 0.0290 0.0361 0.0278 0.0361 1,456,200 +0.01(+26.22%)
Mar 11, 2021 0.0250 0.0322 0.0250 0.0286 219,079 -0.00(-4.67%)
Mar 10, 2021 0.0330 0.0357 0.0238 0.0300 2,763,100 -0.01(-15.73%)
Mar 09, 2021 0.0356 0.0356 0.0334 0.0356 6,950 +0.00(+4.09%)
Mar 08, 2021 0.0357 0.0357 0.0312 0.0342 44,250 -0.00(-2.29%)
Mar 05, 2021 0.0350 0.0350 0.0330 0.0350 62,700 +0.00(+9.38%)
Mar 04, 2021 0.0312 0.0350 0.0312 0.0320 23,250 -0.00(-8.57%)
Mar 03, 2021 0.0357 0.0357 0.0350 0.0350 9,760 +0.00(+12.90%)
Mar 02, 2021 0.0332 0.0370 0.0310 0.0310 749,040 -0.00(-12.92%)
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.