|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-12 | 1,309,500 | 3.72 | 3.80 | 3.67 | 3.77 | 00:00:00 | | 2004-10-13 | 1,245,700 | 3.70 | 3.75 | 3.64 | 3.72 | 00:00:00 | | 2004-10-14 | 831,300 | 3.75 | 3.78 | 3.67 | 3.68 | 00:00:00 | | 2004-10-15 | 459,600 | 3.70 | 3.76 | 3.68 | 3.71 | 00:00:00 | | 2004-10-18 | 597,600 | 3.75 | 3.77 | 3.64 | 3.65 | 00:00:00 | | 2004-10-19 | 497,300 | 3.70 | 3.74 | 3.65 | 3.65 | 00:00:00 | | 2004-10-20 | 917,400 | 3.71 | 3.84 | 3.71 | 3.79 | 00:00:00 | | 2004-10-21 | 1,100,600 | 3.77 | 3.89 | 3.77 | 3.87 | 00:00:00 | | 2004-10-22 | 602,800 | 3.85 | 3.88 | 3.80 | 3.85 | 00:00:00 | | 2004-10-25 | 1,126,800 | 3.92 | 3.98 | 3.90 | 3.95 | 00:00:00 | | 2004-10-26 | 4,702,300 | 3.90 | 3.90 | 3.66 | 3.74 | 00:00:00 | | 2004-10-27 | 8,432,100 | 3.75 | 3.80 | 3.75 | 3.76 | 00:00:00 | | 2004-10-28 | 2,465,100 | 3.75 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2004-10-29 | 1,858,500 | 3.71 | 3.94 | 3.71 | 3.90 | 00:00:00 | | 2004-11-01 | 883,500 | 3.95 | 3.95 | 3.71 | 3.74 | 00:00:00 | | 2004-11-02 | 748,700 | 3.70 | 3.70 | 3.47 | 3.58 | 00:00:00 | | 2004-11-03 | 952,700 | 3.66 | 3.71 | 3.62 | 3.71 | 00:00:00 | | 2004-11-04 | 3,236,100 | 3.90 | 3.98 | 3.81 | 3.85 | 00:00:00 | | 2004-11-05 | 1,423,200 | 3.85 | 3.95 | 3.81 | 3.93 | 00:00:00 | | 2004-11-08 | 1,505,100 | 3.91 | 4.04 | 3.87 | 4.01 | 00:00:00 | | 2004-11-09 | 1,069,700 | 3.98 | 4.01 | 3.87 | 4.00 | 00:00:00 | | 2004-11-10 | 1,803,800 | 3.93 | 3.93 | 3.81 | 3.87 | 00:00:00 | | 2004-11-11 | 1,329,900 | 3.87 | 3.90 | 3.85 | 3.86 | 00:00:00 | | 2004-11-12 | 2,015,400 | 3.88 | 4.05 | 3.85 | 3.99 | 00:00:00 | | 2004-11-15 | 1,225,900 | 3.95 | 4.00 | 3.81 | 3.87 | 00:00:00 | | 2004-11-16 | 1,405,600 | 3.90 | 3.99 | 3.90 | 3.99 | 00:00:00 | | 2004-11-17 | 3,363,500 | 4.02 | 4.31 | 4.01 | 4.30 | 00:00:00 | | 2004-11-18 | 1,396,600 | 4.30 | 4.30 | 4.14 | 4.14 | 00:00:00 | | 2004-11-19 | 1,256,500 | 4.19 | 4.29 | 4.07 | 4.07 | 00:00:00 | | 2004-11-22 | 941,500 | 4.14 | 4.20 | 4.10 | 4.13 | 00:00:00 | | 2004-11-23 | 982,300 | 4.10 | 4.19 | 4.08 | 4.11 | 00:00:00 | | 2004-11-24 | 988,900 | 4.13 | 4.17 | 4.05 | 4.05 | 00:00:00 | | 2004-11-25 | 269,200 | 4.14 | 4.17 | 4.07 | 4.16 | 00:00:00 | | 2004-11-26 | 292,000 | 4.16 | 4.16 | 4.08 | 4.12 | 00:00:00 | | 2004-11-29 | 589,900 | 4.08 | 4.18 | 4.07 | 4.12 | 00:00:00 | | 2004-11-30 | 1,230,200 | 4.10 | 4.10 | 3.82 | 3.93 | 00:00:00 | | 2004-12-01 | 1,877,500 | 3.92 | 3.95 | 3.82 | 3.83 | 00:00:00 | | 2004-12-02 | 3,134,300 | 3.82 | 3.85 | 3.52 | 3.72 | 00:00:00 | | 2004-12-03 | 1,192,800 | 3.70 | 3.87 | 3.62 | 3.85 | 00:00:00 | | 2004-12-06 | 951,300 | 3.86 | 3.86 | 3.68 | 3.80 | 00:00:00 | | 2004-12-07 | 384,800 | 3.80 | 3.84 | 3.68 | 3.70 | 00:00:00 | | 2004-12-08 | 1,650,200 | 3.55 | 3.75 | 3.44 | 3.57 | 00:00:00 | | 2004-12-09 | 658,500 | 3.56 | 3.70 | 3.52 | 3.65 | 00:00:00 | | 2004-12-10 | 251,900 | 3.65 | 3.65 | 3.57 | 3.58 | 00:00:00 | | 2004-12-13 | 503,000 | 3.57 | 3.64 | 3.52 | 3.59 | 00:00:00 | | 2004-12-14 | 705,200 | 3.58 | 3.70 | 3.49 | 3.68 | 00:00:00 | | 2004-12-15 | 835,800 | 3.74 | 3.78 | 3.64 | 3.65 | 00:00:00 | | 2004-12-16 | 838,100 | 3.63 | 3.73 | 3.61 | 3.73 | 00:00:00 | | 2004-12-17 | 1,142,100 | 3.71 | 3.83 | 3.65 | 3.83 | 00:00:00 | | 2004-12-20 | 471,100 | 3.79 | 3.84 | 3.70 | 3.73 | 00:00:00 | | 2004-12-21 | 894,000 | 3.72 | 3.72 | 3.60 | 3.62 | 00:00:00 | | 2004-12-22 | 966,000 | 3.67 | 3.67 | 3.54 | 3.54 | 00:00:00 | | 2004-12-23 | 713,600 | 3.55 | 3.58 | 3.50 | 3.50 | 00:00:00 | | 2004-12-24 | 245,600 | 3.54 | 3.54 | 3.50 | 3.52 | 00:00:00 | | 2004-12-29 | 819,800 | 3.50 | 3.58 | 3.47 | 3.52 | 00:00:00 | | 2004-12-30 | 588,400 | 3.50 | 3.59 | 3.47 | 3.55 | 00:00:00 | | 2004-12-31 | 209,700 | 3.56 | 3.60 | 3.52 | 3.55 | 00:00:00 | | 2005-01-04 | 1,459,700 | 3.45 | 3.49 | 3.27 | 3.35 | 00:00:00 | | 2005-01-05 | 1,111,300 | 3.32 | 3.42 | 3.28 | 3.35 | 00:00:00 | | 2005-01-06 | 1,416,000 | 3.35 | 3.36 | 3.22 | 3.31 | 00:00:00 | | 2005-01-07 | 609,300 | 3.33 | 3.36 | 3.26 | 3.29 | 00:00:00 | | 2005-01-10 | 1,856,100 | 3.32 | 3.38 | 3.30 | 3.35 | 00:00:00 | | 2005-01-11 | 2,693,900 | 3.40 | 3.44 | 3.35 | 3.42 | 00:00:00 | | 2005-01-12 | 1,853,500 | 3.45 | 3.47 | 3.31 | 3.32 | 00:00:00 | | 2005-01-13 | 1,066,700 | 3.30 | 3.36 | 3.28 | 3.33 | 00:00:00 | | 2005-01-14 | 266,900 | 3.28 | 3.35 | 3.25 | 3.29 | 00:00:00 | | 2005-01-17 | 227,200 | 3.27 | 3.35 | 3.27 | 3.33 | 00:00:00 | | 2005-01-18 | 534,800 | 3.30 | 3.41 | 3.29 | 3.36 | 00:00:00 | | 2005-01-19 | 565,400 | 3.40 | 3.44 | 3.32 | 3.36 | 00:00:00 | | 2005-01-20 | 284,900 | 3.36 | 3.41 | 3.32 | 3.38 | 00:00:00 | | 2005-01-21 | 336,400 | 3.38 | 3.48 | 3.35 | 3.45 | 00:00:00 | | 2005-01-24 | 740,300 | 3.50 | 3.52 | 3.32 | 3.37 | 00:00:00 | | 2005-01-25 | 498,400 | 3.33 | 3.38 | 3.25 | 3.27 | 00:00:00 | | 2005-01-26 | 799,800 | 3.30 | 3.38 | 3.30 | 3.31 | 00:00:00 | | 2005-01-27 | 888,200 | 3.28 | 3.41 | 3.28 | 3.37 | 00:00:00 | | 2005-01-28 | 331,600 | 3.35 | 3.39 | 3.35 | 3.39 | 00:00:00 | | 2005-01-31 | 183,300 | 3.35 | 3.36 | 3.31 | 3.34 | 00:00:00 | | 2005-02-01 | 484,400 | 3.32 | 3.39 | 3.31 | 3.39 | 00:00:00 | | 2005-02-02 | 701,600 | 3.38 | 3.41 | 3.33 | 3.34 | 00:00:00 | | 2005-02-03 | 754,600 | 3.25 | 3.35 | 3.22 | 3.32 | 00:00:00 | | 2005-02-04 | 869,600 | 3.32 | 3.38 | 3.26 | 3.38 | 00:00:00 | | 2005-02-07 | 2,102,000 | 3.34 | 3.37 | 3.34 | 3.37 | 00:00:00 | | 2005-02-08 | 851,300 | 3.33 | 3.39 | 3.33 | 3.37 | 00:00:00 | | 2005-02-09 | 1,570,300 | 3.32 | 3.43 | 3.32 | 3.42 | 00:00:00 | | 2005-02-10 | 2,537,600 | 3.44 | 3.55 | 3.42 | 3.52 | 00:00:00 | | 2005-02-11 | 2,375,200 | 3.54 | 3.71 | 3.54 | 3.71 | 00:00:00 | | 2005-02-14 | 1,610,700 | 3.80 | 3.87 | 3.77 | 3.79 | 00:00:00 | | 2005-02-15 | 678,100 | 3.75 | 3.77 | 3.66 | 3.70 | 00:00:00 | | 2005-02-16 | 759,000 | 3.62 | 3.83 | 3.62 | 3.80 | 00:00:00 | | 2005-02-17 | 1,477,400 | 3.77 | 3.95 | 3.77 | 3.90 | 00:00:00 | | 2005-02-18 | 549,700 | 3.88 | 3.90 | 3.84 | 3.86 | 00:00:00 | | 2005-02-21 | 85,700 | 3.84 | 3.89 | 3.83 | 3.86 | 00:00:00 | | 2005-02-22 | 2,110,200 | 3.95 | 3.97 | 3.80 | 3.86 | 00:00:00 | | 2005-02-23 | 773,800 | 3.83 | 3.90 | 3.68 | 3.80 | 00:00:00 | | 2005-02-24 | 1,146,600 | 3.80 | 3.86 | 3.72 | 3.75 | 00:00:00 | | 2005-02-25 | 374,200 | 3.76 | 3.83 | 3.73 | 3.80 | 00:00:00 | | 2005-02-28 | 236,400 | 3.81 | 3.85 | 3.79 | 3.80 | 00:00:00 | | 2005-03-01 | 813,400 | 3.78 | 3.79 | 3.71 | 3.79 | 00:00:00 | | 2005-03-02 | 769,800 | 3.75 | 3.93 | 3.75 | 3.89 | 00:00:00 | | 2005-03-03 | 1,010,300 | 3.89 | 3.96 | 3.83 | 3.91 | 00:00:00 | | 2005-03-04 | 1,173,100 | 3.95 | 3.96 | 3.84 | 3.86 | 00:00:00 | | 2005-03-07 | 934,000 | 3.88 | 3.96 | 3.85 | 3.92 | 00:00:00 | | 2005-03-08 | 1,471,500 | 3.91 | 4.07 | 3.91 | 4.02 | 00:00:00 | | 2005-03-09 | 783,600 | 4.00 | 4.06 | 3.97 | 4.03 | 00:00:00 | | 2005-03-10 | 823,600 | 4.05 | 4.05 | 3.92 | 3.92 | 00:00:00 | | 2005-03-11 | 734,300 | 3.90 | 4.01 | 3.90 | 3.96 | 00:00:00 | | 2005-03-14 | 388,900 | 3.94 | 3.99 | 3.89 | 3.99 | 00:00:00 | | 2005-03-15 | 1,661,500 | 4.00 | 4.04 | 3.98 | 4.04 | 00:00:00 | | 2005-03-16 | 733,900 | 4.04 | 4.04 | 3.84 | 3.86 | 00:00:00 | | 2005-03-17 | 1,396,100 | 3.81 | 3.98 | 3.76 | 3.86 | 00:00:00 | | 2005-03-18 | 1,013,800 | 3.80 | 3.80 | 3.73 | 3.76 | 00:00:00 | | 2005-03-21 | 928,300 | 3.62 | 3.72 | 3.59 | 3.66 | 00:00:00 | | 2005-03-22 | 1,387,100 | 3.65 | 3.69 | 3.51 | 3.54 | 00:00:00 | | 2005-03-23 | 746,500 | 3.50 | 3.58 | 3.45 | 3.46 | 00:00:00 | | 2005-03-24 | 2,368,000 | 3.48 | 3.50 | 3.33 | 3.40 | 00:00:00 | | 2005-03-28 | 617,800 | 3.40 | 3.47 | 3.38 | 3.45 | 00:00:00 | | 2005-03-29 | 1,876,500 | 3.45 | 3.45 | 3.21 | 3.30 | 00:00:00 | | 2005-03-30 | 857,900 | 3.30 | 3.31 | 3.27 | 3.30 | 00:00:00 | | 2005-03-31 | 1,269,100 | 3.36 | 3.45 | 3.32 | 3.45 | 00:00:00 | | 2005-04-01 | 407,400 | 3.40 | 3.57 | 3.36 | 3.57 | 00:00:00 | | 2005-04-04 | 700,200 | 3.56 | 3.56 | 3.42 | 3.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
