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

Centaurus Metals Ltd (OP: CTTZF )

0.3295 -0.0169 (-4.88%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 17, 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 17, 2024 0.3464 0.3499 0.3222 0.3295 134,800 -0.02(-4.88%)
May 16, 2024 0.3336 0.3567 0.3168 0.3464 205,973 +0.01(+3.84%)
May 15, 2024 0.3330 0.3536 0.3243 0.3336 109,277 +0.05(+19.14%)
May 14, 2024 0.2800 0.2800 0.2800 0.2800 29,532 +0.00(+0.00%)
May 13, 2024 0.2725 0.2800 0.2725 0.2800 211,149 -0.01(-3.11%)
May 10, 2024 0.2890 0.2890 0.2890 0.2890 191,000 +0.01(+1.83%)
May 09, 2024 0.2838 0.2838 0.2838 0.2838 100,382 +0.02(+9.15%)
May 08, 2024 0.2700 0.2700 0.2600 0.2600 15,003 -0.02(-8.58%)
May 07, 2024 0.2600 0.2844 0.2600 0.2844 103,200 +0.02(+6.96%)
May 06, 2024 0.2800 0.2837 0.2659 0.2659 50,778 -0.01(-5.04%)
May 03, 2024 0.2800 0.2800 0.2800 0.2800 7,765 +0.00(+0.00%)
May 02, 2024 0.2821 0.2821 0.2800 0.2800 19,200 +0.01(+1.82%)
May 01, 2024 0.2750 0.2750 0.2750 0.2750 5,000 -0.01(-2.34%)
Apr 30, 2024 0.2816 0.2816 0.2816 0.2816 106,865 -0.03(-10.32%)
Apr 29, 2024 0.3140 0.3140 0.3140 0.3140 50,000 +0.04(+16.30%)
Apr 26, 2024 0.2617 0.2700 0.2617 0.2700 59,119 -0.01(-2.14%)
Apr 25, 2024 0.2957 0.2957 0.2600 0.2759 21,719 +0.03(+12.61%)
Apr 23, 2024 0.2450 0 -0.03(-11.93%)
Apr 22, 2024 0.2500 0.3036 0.2500 0.2782 13,515 +0.02(+5.94%)
Apr 19, 2024 0.2500 0.2626 0.2300 0.2626 90,911 +0.03(+11.22%)
Apr 18, 2024 0.2361 0.2361 0.2361 0.2361 100 -0.01(-2.64%)
Apr 17, 2024 0.2500 0.2500 0.2374 0.2425 1,571,440 -0.01(-3.00%)
Apr 16, 2024 0.2433 0.2616 0.2433 0.2500 3,050 +0.02(+9.70%)
Apr 12, 2024 0.2279 8,700 -0.04(-13.41%)
Apr 11, 2024 0.2427 0.2632 0.2427 0.2632 59,152 +0.03(+12.96%)
Apr 10, 2024 0.2200 0.2531 0.2200 0.2330 40,810 -0.01(-4.82%)
Apr 09, 2024 0.2674 0.2674 0.2437 0.2448 56,800 +0.03(+16.57%)
Apr 05, 2024 0.2100 21 -0.01(-5.96%)
Apr 04, 2024 0.2397 0.2397 0.2069 0.2233 111,255 +0.02(+8.93%)
Apr 03, 2024 0.2000 0.2100 0.2000 0.2050 114,700 -0.01(-2.38%)
Apr 02, 2024 0.2000 0.2249 0.2000 0.2100 184,533 -0.02(-9.83%)
Apr 01, 2024 0.2340 0.2340 0.2300 0.2329 12,102 -0.00(-0.47%)
Mar 28, 2024 0.2336 0.2340 0.2100 0.2340 61,767 -0.00(-0.72%)
Mar 27, 2024 0.2000 0.2357 0.2000 0.2357 346,461 +0.01(+5.32%)
Mar 26, 2024 0.2238 0.2238 0.2100 0.2238 110,420 -0.00(-1.67%)
Mar 25, 2024 0.2110 0.2300 0.2100 0.2276 417,730 +0.02(+8.28%)
Mar 22, 2024 0.2404 0.2404 0.2102 0.2102 1,701 -0.02(-8.61%)
Mar 21, 2024 0.2300 0.2300 0.2300 0.2300 230,327 -0.00(-0.48%)
Mar 20, 2024 0.2311 0.2311 0.2311 0.2311 200 +0.02(+10.05%)
Mar 19, 2024 0.1994 0.2100 0.1994 0.2100 1,021,146 -0.02(-8.97%)
Mar 18, 2024 0.2307 0.2307 0.2032 0.2307 258,370 +0.03(+17.34%)
Mar 15, 2024 0.1969 0.2334 0.1966 0.1966 128,164 -0.00(-0.96%)
Mar 14, 2024 0.2040 0.2334 0.1985 0.1985 12,745 +0.04(+23.99%)
Mar 13, 2024 0.1700 0.1950 0.1601 0.1601 1,232,880 -0.03(-15.74%)
Mar 12, 2024 0.1900 0.1900 0.1900 0.1900 203,435 +0.01(+5.56%)
Mar 11, 2024 0.1829 0.1829 0.1800 0.1800 144,567 -0.02(-8.91%)
Mar 08, 2024 0.1976 0.1976 0.1976 0.1976 12,980 +0.00(+2.17%)
Mar 07, 2024 0.1934 0.1934 0.1934 0.1934 31,320 +0.01(+4.54%)
Mar 06, 2024 0.1850 0.1850 0.1850 0.1850 5,465 -0.02(-9.76%)
Mar 05, 2024 0.1801 0.2051 0.1801 0.2050 28,717 +0.02(+13.89%)
Mar 04, 2024 0.1856 0.1856 0.1525 0.1800 17,000 +0.03(+19.21%)
Mar 01, 2024 0.1510 0.1510 0.1510 0.1510 64,498 -0.03(-14.30%)
Feb 29, 2024 0.1800 0.1800 0.1510 0.1762 7,000 +0.00(+0.69%)
Feb 28, 2024 0.1750 0.1750 0.1750 0.1750 2,005 +0.00(+0.86%)
Feb 27, 2024 0.1966 0.1966 0.1700 0.1735 100,313 +0.00(+2.06%)
Feb 26, 2024 0.2007 0.2007 0.1700 0.1700 101,766 -0.02(-12.51%)
Feb 23, 2024 0.1943 0.1943 0.1943 0.1943 2,501 +0.00(+0.78%)
Feb 22, 2024 0.1730 0.2219 0.1730 0.1928 55,760 -0.02(-9.91%)
Feb 21, 2024 0.1800 0.2140 0.1800 0.2140 61,697 -0.01(-2.99%)
Feb 20, 2024 0.2000 0.2206 0.1880 0.2206 32,528 +0.04(+19.24%)
Feb 16, 2024 0.2100 0.2100 0.1850 0.1850 58,848 -0.02(-7.50%)
Feb 15, 2024 0.2226 0.2226 0.1900 0.2000 84,031 -0.01(-3.38%)
Feb 14, 2024 0.2281 0.2281 0.2015 0.2070 40,790 -0.00(-1.43%)
Feb 13, 2024 0.2268 0.2268 0.2000 0.2100 26,504 -0.01(-3.89%)
Feb 12, 2024 0.2226 0.2226 0.2185 0.2185 2,660 +0.02(+9.25%)
Feb 09, 2024 0.2400 0.2403 0.2000 0.2000 42,656 -0.03(-13.04%)
Feb 08, 2024 0.2000 0.2330 0.2000 0.2300 21,400 +0.02(+10.84%)
Feb 07, 2024 0.1977 0.2075 0.1977 0.2075 169,539 +0.01(+6.41%)
Feb 05, 2024 0.1950 33,776 -0.02(-7.89%)
Feb 02, 2024 0.2200 0.2200 0.2117 0.2117 116,433 +0.01(+4.13%)
Feb 01, 2024 0.1992 0.2033 0.1992 0.2033 201,504 -0.00(-0.83%)
Jan 31, 2024 0.2130 0.2130 0.2050 0.2050 70,195 -0.01(-2.38%)
Jan 30, 2024 0.2305 0.2305 0.2100 0.2100 38,047 -0.03(-12.17%)
Jan 26, 2024 0.2391 0 +0.04(+19.91%)
Jan 25, 2024 0.2100 0.2200 0.1994 0.1994 115,853 -0.04(-15.79%)
Jan 24, 2024 0.2364 0.2368 0.2364 0.2368 16,074 +0.02(+7.64%)
Jan 23, 2024 0.2326 0.2326 0.2000 0.2200 13,900 -0.02(-7.33%)
Jan 22, 2024 0.2501 0.2522 0.2374 0.2374 42,615 -0.02(-8.87%)
Jan 19, 2024 0.2700 0.2700 0.2600 0.2605 30,287 -0.03(-10.17%)
Jan 18, 2024 0.3000 0.3041 0.2771 0.2900 11,688 -0.01(-3.33%)
Jan 17, 2024 0.3000 0.3000 0.3000 0.3000 3,333 -0.02(-6.25%)
Jan 16, 2024 0.3164 0.3200 0.3164 0.3200 4,976 +0.00(+0.00%)
Jan 12, 2024 0.3200 0.3200 0.3200 0.3200 33,061 -0.00(-1.30%)
Jan 11, 2024 0.3655 0.3655 0.3242 0.3242 51,440 -0.04(-9.94%)
Jan 10, 2024 0.3600 0.3600 0.3600 0.3600 1,403 +0.03(+7.75%)
Jan 09, 2024 0.3341 0.3341 0.3341 0.3341 1,400 +0.01(+3.92%)
Jan 08, 2024 0.3307 0.3307 0.3215 0.3215 1,150 -0.07(-18.77%)
Jan 02, 2024 0.3958 0 +0.04(+11.49%)
Dec 28, 2023 0.3550 0 +0.00(+0.00%)
Dec 27, 2023 0.3550 0.3550 0.3550 0.3550 11,500 +0.04(+14.04%)
Dec 26, 2023 0.3113 0.3113 0.3113 0.3113 28,000 -0.03(-9.00%)
Dec 20, 2023 0.3421 0 -0.02(-5.00%)
Dec 19, 2023 0.3500 0.3604 0.3470 0.3601 15,000 +0.03(+9.12%)
Dec 18, 2023 0.3300 0.3300 0.3300 0.3300 32,510 -0.02(-4.90%)
Dec 15, 2023 0.3200 0.3470 0.3200 0.3470 17,000 +0.05(+15.05%)
Dec 13, 2023 0.3016 0 -0.02(-6.04%)
Dec 06, 2023 0.3210 0 -0.04(-9.98%)
Dec 05, 2023 0.3566 0.3566 0.3566 0.3566 500 +0.01(+4.27%)
Dec 04, 2023 0.3253 0.3500 0.3253 0.3420 4,808 -0.00(-1.44%)
Nov 30, 2023 0.3470 0 +0.02(+6.67%)
Nov 29, 2023 0.3253 0.3253 0.3253 0.3253 11,866 -0.02(-7.06%)
Nov 28, 2023 0.3500 0.3500 0.3500 0.3500 575 +0.01(+2.34%)
Nov 27, 2023 0.3420 0.3420 0.3420 0.3420 1,500 +0.00(+0.59%)
Nov 16, 2023 0.3400 0 +0.01(+4.49%)
Nov 14, 2023 0.3254 0 +0.01(+1.69%)
Nov 13, 2023 0.3448 0.3472 0.3200 0.3200 3,700 +0.00(+0.00%)
Nov 10, 2023 0.3300 0.3300 0.3200 0.3200 5,466 -0.01(-4.31%)
Nov 02, 2023 0.3344 50 +0.03(+11.10%)
Nov 01, 2023 0.3163 0.3163 0.3010 0.3010 100,155 -0.04(-10.52%)
Oct 31, 2023 0.3364 0.3364 0.3364 0.3364 200 +0.01(+2.34%)
Oct 30, 2023 0.3164 0.3287 0.3164 0.3287 2,000 -0.02(-4.67%)
Oct 27, 2023 0.3453 0.3453 0.3447 0.3448 138,362 +0.03(+9.01%)
Oct 26, 2023 0.3163 0.3163 0.3163 0.3163 9,699 +0.00(+0.00%)
Oct 20, 2023 0.3163 0 -0.03(-9.63%)
Oct 19, 2023 0.3500 0.3500 0.3500 0.3500 2,800 +0.00(+0.00%)
Oct 17, 2023 0.3500 0 +0.00(+1.21%)
Oct 16, 2023 0.3400 0.3734 0.3458 0.3458 8,100 +0.00(+0.52%)
Oct 13, 2023 0.3732 0.3732 0.3440 0.3440 2,250 -0.03(-7.03%)
Oct 12, 2023 0.3700 0.3700 0.3700 0.3700 10,000 +0.00(+0.79%)
Oct 06, 2023 0.3671 0 -0.05(-12.60%)
Oct 05, 2023 0.4197 0.4200 0.4000 0.4200 2,750 -0.02(-4.72%)
Oct 04, 2023 0.4400 0.4408 0.4400 0.4408 1,400 -0.01(-1.41%)
Sep 29, 2023 0.4471 0 -0.03(-5.79%)
Sep 26, 2023 0.4746 0 -0.01(-1.12%)
Sep 22, 2023 0.4800 0 -0.01(-1.86%)
Sep 21, 2023 0.4900 0.4900 0.4891 0.4891 1,841 +0.05(+11.64%)
Sep 07, 2023 0.4381 0 -0.06(-12.38%)
Sep 05, 2023 0.5000 0 +0.00(+0.00%)
Aug 25, 2023 0.5000 0 +0.02(+4.17%)
Aug 18, 2023 0.4800 0 +0.02(+4.35%)
Aug 01, 2023 0.4600 0 -0.14(-23.33%)
Jul 25, 2023 0.6000 0 -0.02(-2.99%)
Jul 24, 2023 0.6185 0.6185 0.6185 0.6185 675 +0.03(+5.19%)
Jun 28, 2023 0.5880 0 -0.02(-3.94%)
Jun 20, 2023 0.6121 0 +0.14(+30.12%)
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.