|
 ELDORADO GOLD - [Ticker: ELD.TO] |     | | Last Trade | 0.76 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.75 | | High | 0.76 | Low | 0.73 | | Volume | 2,179,620 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 1.59 x 0 - 1.60 x 0 | | Former Close | 0.76 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ELD.TO quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-20 | 2,728,200 | 3.78 | 3.87 | 3.60 | 3.64 | 00:00:00 | | 2004-04-21 | 1,447,000 | 3.58 | 3.62 | 3.50 | 3.59 | 00:00:00 | | 2004-04-22 | 521,100 | 3.60 | 3.69 | 3.59 | 3.62 | 00:00:00 | | 2004-04-23 | 509,500 | 3.67 | 3.67 | 3.51 | 3.51 | 00:00:00 | | 2004-04-26 | 488,800 | 3.54 | 3.58 | 3.50 | 3.51 | 00:00:00 | | 2004-04-27 | 1,504,700 | 3.53 | 3.55 | 3.44 | 3.47 | 00:00:00 | | 2004-04-28 | 1,915,200 | 3.30 | 3.42 | 3.25 | 3.25 | 00:00:00 | | 2004-04-29 | 3,899,100 | 3.30 | 3.54 | 3.27 | 3.50 | 00:00:00 | | 2004-04-30 | 1,297,400 | 3.60 | 3.60 | 3.41 | 3.44 | 00:00:00 | | 2004-05-03 | 1,463,600 | 3.32 | 3.48 | 3.05 | 3.20 | 00:00:00 | | 2004-05-04 | 3,411,100 | 3.35 | 3.38 | 3.19 | 3.21 | 00:00:00 | | 2004-05-05 | 1,138,900 | 3.28 | 3.28 | 3.11 | 3.19 | 00:00:00 | | 2004-05-06 | 5,039,400 | 3.09 | 3.20 | 2.93 | 3.09 | 00:00:00 | | 2004-05-07 | 2,378,100 | 3.00 | 3.05 | 2.93 | 2.93 | 00:00:00 | | 2004-05-10 | 3,555,400 | 2.77 | 2.96 | 2.72 | 2.87 | 00:00:00 | | 2004-05-11 | 3,066,900 | 2.85 | 2.99 | 2.72 | 2.98 | 00:00:00 | | 2004-05-12 | 2,142,100 | 3.07 | 3.17 | 2.97 | 2.99 | 00:00:00 | | 2004-05-13 | 1,053,300 | 2.95 | 3.07 | 2.90 | 3.05 | 00:00:00 | | 2004-05-14 | 2,564,200 | 3.00 | 3.10 | 2.88 | 3.05 | 00:00:00 | | 2004-05-17 | 826,800 | 3.13 | 3.17 | 2.96 | 2.97 | 00:00:00 | | 2004-05-18 | 1,242,500 | 2.95 | 2.98 | 2.87 | 2.88 | 00:00:00 | | 2004-05-19 | 7,694,000 | 3.00 | 3.13 | 2.95 | 3.06 | 00:00:00 | | 2004-05-20 | 22,693,900 | 2.99 | 3.07 | 2.72 | 3.00 | 00:00:00 | | 2004-05-21 | 3,623,900 | 3.10 | 3.10 | 3.01 | 3.07 | 00:00:00 | | 2004-05-25 | 3,149,900 | 3.11 | 3.26 | 3.10 | 3.24 | 00:00:00 | | 2004-05-26 | 3,699,700 | 3.33 | 3.37 | 3.23 | 3.35 | 00:00:00 | | 2004-05-27 | 2,447,200 | 3.45 | 3.51 | 3.43 | 3.49 | 00:00:00 | | 2004-05-28 | 518,600 | 3.50 | 3.50 | 3.35 | 3.44 | 00:00:00 | | 2004-05-31 | 88,700 | 3.45 | 3.46 | 3.42 | 3.45 | 00:00:00 | | 2004-06-01 | 858,400 | 3.48 | 3.50 | 3.37 | 3.49 | 00:00:00 | | 2004-06-02 | 1,845,300 | 3.47 | 3.47 | 3.30 | 3.32 | 00:00:00 | | 2004-06-03 | 724,800 | 3.39 | 3.39 | 3.23 | 3.25 | 00:00:00 | | 2004-06-04 | 510,500 | 3.29 | 3.44 | 3.22 | 3.44 | 00:00:00 | | 2004-06-07 | 904,400 | 3.46 | 3.62 | 3.45 | 3.60 | 00:00:00 | | 2004-06-08 | 787,400 | 3.59 | 3.60 | 3.49 | 3.55 | 00:00:00 | | 2004-06-09 | 914,300 | 3.45 | 3.45 | 3.27 | 3.36 | 00:00:00 | | 2004-06-10 | 280,100 | 3.44 | 3.44 | 3.27 | 3.29 | 00:00:00 | | 2004-06-11 | 106,900 | 3.27 | 3.31 | 3.25 | 3.28 | 00:00:00 | | 2004-06-14 | 434,900 | 3.23 | 3.27 | 3.13 | 3.22 | 00:00:00 | | 2004-06-15 | 467,600 | 3.25 | 3.31 | 3.23 | 3.27 | 00:00:00 | | 2004-06-16 | 548,500 | 3.17 | 3.25 | 3.14 | 3.24 | 00:00:00 | | 2004-06-17 | 731,900 | 3.26 | 3.44 | 3.26 | 3.42 | 00:00:00 | | 2004-06-18 | 930,900 | 3.51 | 3.65 | 3.50 | 3.59 | 00:00:00 | | 2004-06-21 | 658,600 | 3.61 | 3.68 | 3.50 | 3.51 | 00:00:00 | | 2004-06-22 | 412,500 | 3.57 | 3.60 | 3.42 | 3.45 | 00:00:00 | | 2004-06-23 | 2,456,000 | 3.45 | 3.52 | 3.31 | 3.46 | 00:00:00 | | 2004-06-24 | 845,200 | 3.53 | 3.65 | 3.52 | 3.62 | 00:00:00 | | 2004-06-25 | 1,046,900 | 3.53 | 3.75 | 3.53 | 3.67 | 00:00:00 | | 2004-06-28 | 466,300 | 3.68 | 3.75 | 3.57 | 3.65 | 00:00:00 | | 2004-06-29 | 490,600 | 3.57 | 3.59 | 3.43 | 3.59 | 00:00:00 | | 2004-06-30 | 2,455,600 | 3.56 | 3.62 | 3.41 | 3.47 | 00:00:00 | | 2004-07-02 | 538,300 | 3.50 | 3.50 | 3.39 | 3.39 | 00:00:00 | | 2004-07-05 | 101,300 | 3.39 | 3.42 | 3.34 | 3.37 | 00:00:00 | | 2004-07-06 | 788,900 | 3.40 | 3.54 | 3.34 | 3.53 | 00:00:00 | | 2004-07-07 | 1,728,600 | 3.59 | 3.62 | 3.48 | 3.54 | 00:00:00 | | 2004-07-08 | 1,832,100 | 3.51 | 3.65 | 3.51 | 3.58 | 00:00:00 | | 2004-07-09 | 721,500 | 3.58 | 3.66 | 3.49 | 3.64 | 00:00:00 | | 2004-07-12 | 236,000 | 3.60 | 3.60 | 3.53 | 3.56 | 00:00:00 | | 2004-07-13 | 832,400 | 3.47 | 3.50 | 3.41 | 3.44 | 00:00:00 | | 2004-07-14 | 639,400 | 3.53 | 3.63 | 3.46 | 3.62 | 00:00:00 | | 2004-07-15 | 7,590,800 | 3.55 | 3.98 | 3.55 | 3.66 | 00:00:00 | | 2004-07-16 | 2,680,300 | 3.73 | 3.73 | 3.47 | 3.58 | 00:00:00 | | 2004-07-19 | 833,000 | 3.55 | 3.55 | 3.39 | 3.45 | 00:00:00 | | 2004-07-20 | 1,365,400 | 3.43 | 3.48 | 3.37 | 3.43 | 00:00:00 | | 2004-07-21 | 603,300 | 3.40 | 3.41 | 3.33 | 3.40 | 00:00:00 | | 2004-07-22 | 393,700 | 3.37 | 3.38 | 3.32 | 3.33 | 00:00:00 | | 2004-07-23 | 428,300 | 3.30 | 3.30 | 3.20 | 3.20 | 00:00:00 | | 2004-07-26 | 2,113,700 | 3.29 | 3.29 | 2.86 | 2.88 | 00:00:00 | | 2004-07-27 | 5,916,100 | 3.00 | 3.04 | 2.81 | 2.97 | 00:00:00 | | 2004-07-28 | 1,469,600 | 2.99 | 3.12 | 2.99 | 3.05 | 00:00:00 | | 2004-07-29 | 1,374,600 | 3.03 | 3.33 | 3.02 | 3.33 | 00:00:00 | | 2004-07-30 | 1,135,200 | 3.38 | 3.48 | 3.23 | 3.30 | 00:00:00 | | 2004-08-03 | 344,400 | 3.29 | 3.41 | 3.25 | 3.33 | 00:00:00 | | 2004-08-04 | 222,200 | 3.23 | 3.29 | 3.15 | 3.15 | 00:00:00 | | 2004-08-05 | 233,700 | 3.15 | 3.16 | 3.04 | 3.06 | 00:00:00 | | 2004-08-06 | 149,200 | 3.16 | 3.20 | 3.11 | 3.14 | 00:00:00 | | 2004-08-09 | 169,000 | 3.14 | 3.33 | 3.14 | 3.15 | 00:00:00 | | 2004-08-10 | 340,100 | 3.13 | 3.25 | 3.03 | 3.03 | 00:00:00 | | 2004-08-11 | 344,300 | 3.02 | 3.14 | 3.00 | 3.08 | 00:00:00 | | 2004-08-12 | 94,900 | 3.09 | 3.11 | 3.02 | 3.05 | 00:00:00 | | 2004-08-13 | 825,100 | 3.15 | 3.26 | 3.05 | 3.20 | 00:00:00 | | 2004-08-16 | 422,200 | 3.22 | 3.30 | 3.22 | 3.28 | 00:00:00 | | 2004-08-17 | 2,069,000 | 3.20 | 3.27 | 3.06 | 3.18 | 00:00:00 | | 2004-08-18 | 945,600 | 3.17 | 3.18 | 3.07 | 3.12 | 00:00:00 | | 2004-08-19 | 1,130,700 | 3.16 | 3.33 | 3.15 | 3.26 | 00:00:00 | | 2004-08-20 | 900,100 | 3.34 | 3.45 | 3.33 | 3.35 | 00:00:00 | | 2004-08-23 | 1,430,400 | 3.31 | 3.45 | 3.27 | 3.42 | 00:00:00 | | 2004-08-24 | 612,800 | 3.36 | 3.36 | 3.21 | 3.22 | 00:00:00 | | 2004-08-25 | 186,200 | 3.30 | 3.36 | 3.25 | 3.28 | 00:00:00 | | 2004-08-26 | 227,100 | 3.30 | 3.32 | 3.18 | 3.28 | 00:00:00 | | 2004-08-27 | 386,600 | 3.28 | 3.31 | 3.21 | 3.26 | 00:00:00 | | 2004-08-30 | 312,500 | 3.34 | 3.42 | 3.29 | 3.29 | 00:00:00 | | 2004-08-31 | 1,167,300 | 3.29 | 3.51 | 3.26 | 3.51 | 00:00:00 | | 2004-09-01 | 821,500 | 3.48 | 3.60 | 3.43 | 3.56 | 00:00:00 | | 2004-09-02 | 363,500 | 3.55 | 3.55 | 3.45 | 3.51 | 00:00:00 | | 2004-09-03 | 201,700 | 3.48 | 3.48 | 3.37 | 3.37 | 00:00:00 | | 2004-09-07 | 616,700 | 3.30 | 3.35 | 3.23 | 3.24 | 00:00:00 | | 2004-09-08 | 2,115,000 | 3.22 | 3.29 | 3.21 | 3.24 | 00:00:00 | | 2004-09-09 | 1,910,500 | 3.29 | 3.48 | 3.22 | 3.48 | 00:00:00 | | 2004-09-10 | 1,542,000 | 3.50 | 3.65 | 3.48 | 3.62 | 00:00:00 | | 2004-09-13 | 1,095,800 | 3.59 | 3.75 | 3.48 | 3.75 | 00:00:00 | | 2004-09-14 | 2,491,500 | 3.80 | 4.00 | 3.73 | 3.97 | 00:00:00 | | 2004-09-15 | 2,054,500 | 3.93 | 3.93 | 3.81 | 3.82 | 00:00:00 | | 2004-09-16 | 574,500 | 3.80 | 3.80 | 3.68 | 3.75 | 00:00:00 | | 2004-09-17 | 1,884,800 | 3.71 | 3.81 | 3.63 | 3.63 | 00:00:00 | | 2004-09-20 | 349,500 | 3.61 | 3.77 | 3.61 | 3.70 | 00:00:00 | | 2004-09-21 | 2,080,100 | 3.76 | 3.93 | 3.76 | 3.90 | 00:00:00 | | 2004-09-22 | 1,363,700 | 3.88 | 3.90 | 3.78 | 3.80 | 00:00:00 | | 2004-09-23 | 5,019,600 | 3.85 | 3.92 | 3.74 | 3.92 | 00:00:00 | | 2004-09-24 | 1,097,600 | 3.85 | 3.90 | 3.80 | 3.83 | 00:00:00 | | 2004-09-27 | 3,454,700 | 3.87 | 4.02 | 3.87 | 4.00 | 00:00:00 | | 2004-09-28 | 4,986,200 | 4.00 | 4.15 | 3.99 | 4.11 | 00:00:00 | | 2004-09-29 | 2,375,700 | 4.18 | 4.23 | 3.92 | 4.00 | 00:00:00 | | 2004-09-30 | 2,568,900 | 4.09 | 4.15 | 4.05 | 4.09 | 00:00:00 | | 2004-10-01 | 1,696,000 | 4.08 | 4.09 | 3.98 | 4.05 | 00:00:00 | | 2004-10-04 | 1,738,100 | 3.94 | 4.00 | 3.90 | 3.97 | 00:00:00 | | 2004-10-05 | 1,788,600 | 4.01 | 4.03 | 3.88 | 3.90 | 00:00:00 | | 2004-10-06 | 1,119,700 | 3.90 | 3.93 | 3.79 | 3.82 | 00:00:00 | | 2004-10-07 | 1,265,300 | 3.85 | 3.90 | 3.83 | 3.88 | 00:00:00 | | 2004-10-08 | 2,879,700 | 3.97 | 3.98 | 3.81 | 3.81 | 00:00:00 | | 2004-10-12 | 1,309,500 | 3.72 | 3.80 | 3.67 | 3.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
