|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-04 | 700,200 | 3.56 | 3.56 | 3.42 | 3.45 | 00:00:00 | | 2005-04-05 | 956,600 | 3.50 | 3.50 | 3.36 | 3.40 | 00:00:00 | | 2005-04-06 | 387,200 | 3.40 | 3.45 | 3.38 | 3.42 | 00:00:00 | | 2005-04-07 | 911,500 | 3.43 | 3.51 | 3.43 | 3.50 | 00:00:00 | | 2005-04-08 | 332,000 | 3.43 | 3.49 | 3.38 | 3.38 | 00:00:00 | | 2005-04-11 | 959,700 | 3.47 | 3.47 | 3.28 | 3.44 | 00:00:00 | | 2005-04-12 | 599,300 | 3.39 | 3.39 | 3.30 | 3.37 | 00:00:00 | | 2005-04-13 | 774,900 | 3.38 | 3.42 | 3.34 | 3.36 | 00:00:00 | | 2005-04-14 | 933,800 | 3.32 | 3.32 | 3.07 | 3.08 | 00:00:00 | | 2005-04-15 | 1,551,600 | 3.13 | 3.22 | 3.00 | 3.01 | 00:00:00 | | 2005-04-18 | 979,300 | 2.99 | 3.19 | 2.97 | 3.19 | 00:00:00 | | 2005-04-19 | 1,089,800 | 3.19 | 3.26 | 3.14 | 3.24 | 00:00:00 | | 2005-04-20 | 752,200 | 3.20 | 3.30 | 3.04 | 3.05 | 00:00:00 | | 2005-04-21 | 1,379,700 | 3.04 | 3.10 | 2.96 | 2.97 | 00:00:00 | | 2005-04-22 | 836,800 | 3.03 | 3.07 | 2.96 | 3.00 | 00:00:00 | | 2005-04-25 | 1,075,100 | 2.99 | 3.06 | 2.98 | 3.06 | 00:00:00 | | 2005-04-26 | 1,386,500 | 3.11 | 3.14 | 3.02 | 3.05 | 00:00:00 | | 2005-04-27 | 1,336,500 | 3.02 | 3.02 | 2.89 | 2.90 | 00:00:00 | | 2005-04-28 | 3,219,700 | 2.88 | 2.95 | 2.84 | 2.94 | 00:00:00 | | 2005-04-29 | 1,633,500 | 2.94 | 3.00 | 2.86 | 3.00 | 00:00:00 | | 2005-05-02 | 917,400 | 2.94 | 2.95 | 2.85 | 2.88 | 00:00:00 | | 2005-05-03 | 839,900 | 2.86 | 2.90 | 2.77 | 2.85 | 00:00:00 | | 2005-05-04 | 1,016,700 | 2.88 | 2.91 | 2.84 | 2.84 | 00:00:00 | | 2005-05-05 | 356,600 | 2.86 | 2.86 | 2.79 | 2.82 | 00:00:00 | | 2005-05-06 | 454,600 | 2.78 | 2.84 | 2.76 | 2.84 | 00:00:00 | | 2005-05-09 | 482,600 | 2.84 | 2.87 | 2.81 | 2.85 | 00:00:00 | | 2005-05-10 | 1,543,900 | 2.87 | 2.99 | 2.87 | 2.92 | 00:00:00 | | 2005-05-11 | 579,500 | 2.94 | 2.95 | 2.82 | 2.88 | 00:00:00 | | 2005-05-12 | 792,800 | 2.84 | 2.86 | 2.75 | 2.79 | 00:00:00 | | 2005-05-13 | 668,800 | 2.75 | 2.78 | 2.64 | 2.65 | 00:00:00 | | 2005-05-16 | 1,853,200 | 2.60 | 2.65 | 2.58 | 2.59 | 00:00:00 | | 2005-05-17 | 938,900 | 2.61 | 2.69 | 2.55 | 2.60 | 00:00:00 | | 2005-05-18 | 888,100 | 2.63 | 2.69 | 2.59 | 2.68 | 00:00:00 | | 2005-05-19 | 969,000 | 2.70 | 2.70 | 2.59 | 2.66 | 00:00:00 | | 2005-05-20 | 763,500 | 2.60 | 2.67 | 2.60 | 2.62 | 00:00:00 | | 2005-05-24 | 820,900 | 2.85 | 2.87 | 2.77 | 2.86 | 00:00:00 | | 2005-05-25 | 325,000 | 2.88 | 2.89 | 2.78 | 2.89 | 00:00:00 | | 2005-05-26 | 167,400 | 2.89 | 2.89 | 2.79 | 2.83 | 00:00:00 | | 2005-05-27 | 681,100 | 2.80 | 3.03 | 2.80 | 3.01 | 00:00:00 | | 2005-05-30 | 53,200 | 3.00 | 3.00 | 2.93 | 2.96 | 00:00:00 | | 2005-05-31 | 1,918,700 | 2.94 | 2.94 | 2.83 | 2.90 | 00:00:00 | | 2005-06-01 | 1,890,600 | 2.90 | 2.96 | 2.89 | 2.94 | 00:00:00 | | 2005-06-02 | 1,825,900 | 2.99 | 3.03 | 2.90 | 2.90 | 00:00:00 | | 2005-06-03 | 632,400 | 2.95 | 2.97 | 2.88 | 2.88 | 00:00:00 | | 2005-06-06 | 654,300 | 2.93 | 2.95 | 2.88 | 2.90 | 00:00:00 | | 2005-06-07 | 605,700 | 2.85 | 2.87 | 2.82 | 2.84 | 00:00:00 | | 2005-06-08 | 909,100 | 2.85 | 2.92 | 2.84 | 2.87 | 00:00:00 | | 2005-06-09 | 534,300 | 2.85 | 2.87 | 2.83 | 2.86 | 00:00:00 | | 2005-06-10 | 855,000 | 2.84 | 2.97 | 2.83 | 2.97 | 00:00:00 | | 2005-06-13 | 2,101,300 | 3.00 | 3.22 | 3.00 | 3.19 | 00:00:00 | | 2005-06-14 | 917,000 | 3.18 | 3.23 | 3.02 | 3.11 | 00:00:00 | | 2005-06-15 | 599,200 | 3.12 | 3.22 | 3.07 | 3.17 | 00:00:00 | | 2005-06-16 | 1,107,200 | 3.25 | 3.28 | 3.23 | 3.28 | 00:00:00 | | 2005-06-17 | 1,101,400 | 3.31 | 3.34 | 3.25 | 3.25 | 00:00:00 | | 2005-06-20 | 434,500 | 3.30 | 3.33 | 3.10 | 3.10 | 00:00:00 | | 2005-06-21 | 540,700 | 3.10 | 3.26 | 3.03 | 3.25 | 00:00:00 | | 2005-06-22 | 633,600 | 3.25 | 3.25 | 3.08 | 3.09 | 00:00:00 | | 2005-06-23 | 1,100,700 | 3.17 | 3.20 | 3.12 | 3.12 | 00:00:00 | | 2005-06-24 | 589,300 | 3.11 | 3.20 | 3.08 | 3.08 | 00:00:00 | | 2005-06-27 | 644,300 | 3.10 | 3.13 | 3.00 | 3.03 | 00:00:00 | | 2005-06-28 | 722,400 | 3.02 | 3.02 | 2.92 | 2.98 | 00:00:00 | | 2005-06-29 | 1,260,200 | 2.95 | 3.19 | 2.95 | 3.19 | 00:00:00 | | 2005-06-30 | 1,993,700 | 3.21 | 3.32 | 3.21 | 3.25 | 00:00:00 | | 2005-07-04 | 195,700 | 3.30 | 3.30 | 3.23 | 3.24 | 00:00:00 | | 2005-07-05 | 623,200 | 3.20 | 3.38 | 3.16 | 3.37 | 00:00:00 | | 2005-07-06 | 814,100 | 3.40 | 3.45 | 3.31 | 3.40 | 00:00:00 | | 2005-07-07 | 906,300 | 3.32 | 3.48 | 3.32 | 3.44 | 00:00:00 | | 2005-07-08 | 626,600 | 3.46 | 3.49 | 3.33 | 3.35 | 00:00:00 | | 2005-07-11 | 530,600 | 3.36 | 3.40 | 3.32 | 3.38 | 00:00:00 | | 2005-07-12 | 302,100 | 3.38 | 3.41 | 3.32 | 3.33 | 00:00:00 | | 2005-07-13 | 195,000 | 3.32 | 3.33 | 3.30 | 3.30 | 00:00:00 | | 2005-07-14 | 590,600 | 3.28 | 3.42 | 3.23 | 3.25 | 00:00:00 | | 2005-07-15 | 1,271,900 | 3.25 | 3.25 | 3.11 | 3.12 | 00:00:00 | | 2005-07-18 | 957,200 | 3.16 | 3.16 | 3.09 | 3.12 | 00:00:00 | | 2005-07-19 | 592,000 | 3.10 | 3.18 | 3.09 | 3.13 | 00:00:00 | | 2005-07-20 | 465,000 | 3.16 | 3.21 | 3.16 | 3.16 | 00:00:00 | | 2005-07-21 | 556,100 | 3.18 | 3.37 | 3.18 | 3.36 | 00:00:00 | | 2005-07-22 | 980,200 | 3.36 | 3.40 | 3.29 | 3.38 | 00:00:00 | | 2005-07-25 | 235,800 | 3.41 | 3.43 | 3.35 | 3.35 | 00:00:00 | | 2005-07-26 | 157,600 | 3.35 | 3.36 | 3.27 | 3.29 | 00:00:00 | | 2005-07-27 | 98,300 | 3.36 | 3.36 | 3.30 | 3.32 | 00:00:00 | | 2005-07-28 | 406,700 | 3.33 | 3.40 | 3.30 | 3.34 | 00:00:00 | | 2005-07-29 | 250,100 | 3.29 | 3.35 | 3.27 | 3.31 | 00:00:00 | | 2005-08-02 | 735,200 | 3.27 | 3.39 | 3.20 | 3.38 | 00:00:00 | | 2005-08-03 | 1,727,100 | 3.41 | 3.79 | 3.40 | 3.77 | 00:00:00 | | 2005-08-04 | 1,166,000 | 3.70 | 3.74 | 3.57 | 3.67 | 00:00:00 | | 2005-08-05 | 1,072,300 | 3.66 | 3.66 | 3.45 | 3.57 | 00:00:00 | | 2005-08-08 | 2,825,200 | 3.52 | 3.55 | 3.33 | 3.34 | 00:00:00 | | 2005-08-09 | 1,650,500 | 3.33 | 3.34 | 3.27 | 3.34 | 00:00:00 | | 2005-08-10 | 1,336,800 | 3.37 | 3.60 | 3.37 | 3.50 | 00:00:00 | | 2005-08-11 | 4,267,100 | 3.62 | 3.82 | 3.60 | 3.80 | 00:00:00 | | 2005-08-12 | 1,336,200 | 3.76 | 3.81 | 3.68 | 3.73 | 00:00:00 | | 2005-08-15 | 957,800 | 3.67 | 3.81 | 3.63 | 3.81 | 00:00:00 | | 2005-08-16 | 882,200 | 3.76 | 3.93 | 3.74 | 3.84 | 00:00:00 | | 2005-08-17 | 2,152,000 | 3.84 | 3.85 | 3.74 | 3.79 | 00:00:00 | | 2005-08-18 | 1,223,700 | 3.80 | 3.80 | 3.63 | 3.65 | 00:00:00 | | 2005-08-19 | 1,141,600 | 3.65 | 3.69 | 3.57 | 3.58 | 00:00:00 | | 2005-08-22 | 1,826,300 | 3.66 | 3.66 | 3.49 | 3.50 | 00:00:00 | | 2005-08-23 | 1,469,000 | 3.52 | 3.56 | 3.48 | 3.50 | 00:00:00 | | 2005-08-24 | 1,510,800 | 3.55 | 3.55 | 3.36 | 3.36 | 00:00:00 | | 2005-08-25 | 1,475,500 | 3.40 | 3.48 | 3.36 | 3.43 | 00:00:00 | | 2005-08-26 | 1,395,300 | 3.48 | 3.64 | 3.44 | 3.63 | 00:00:00 | | 2005-08-29 | 731,800 | 3.70 | 3.77 | 3.63 | 3.68 | 00:00:00 | | 2005-08-30 | 576,500 | 3.47 | 3.60 | 3.47 | 3.60 | 00:00:00 | | 2005-08-31 | 369,600 | 3.54 | 3.63 | 3.52 | 3.57 | 00:00:00 | | 2005-09-01 | 989,700 | 3.65 | 3.80 | 3.63 | 3.75 | 00:00:00 | | 2005-09-02 | 1,348,100 | 3.79 | 3.84 | 3.75 | 3.80 | 00:00:00 | | 2005-09-06 | 1,354,300 | 3.78 | 3.85 | 3.77 | 3.79 | 00:00:00 | | 2005-09-07 | 1,228,400 | 3.75 | 3.82 | 3.71 | 3.75 | 00:00:00 | | 2005-09-08 | 846,700 | 3.80 | 3.88 | 3.80 | 3.86 | 00:00:00 | | 2005-09-09 | 1,789,800 | 3.83 | 3.91 | 3.79 | 3.81 | 00:00:00 | | 2005-09-12 | 554,100 | 3.80 | 3.81 | 3.74 | 3.79 | 00:00:00 | | 2005-09-13 | 465,200 | 3.80 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2005-09-14 | 854,700 | 3.74 | 3.95 | 3.74 | 3.91 | 00:00:00 | | 2005-09-15 | 2,024,600 | 3.99 | 4.13 | 3.94 | 4.10 | 00:00:00 | | 2005-09-16 | 3,829,500 | 4.17 | 4.40 | 4.13 | 4.16 | 00:00:00 | | 2005-09-19 | 4,445,800 | 4.35 | 4.37 | 4.01 | 4.12 | 00:00:00 | | 2005-09-20 | 2,097,400 | 4.07 | 4.25 | 4.05 | 4.09 | 00:00:00 | | 2005-09-21 | 1,452,900 | 4.14 | 4.30 | 4.11 | 4.25 | 00:00:00 | | 2005-09-22 | 1,469,300 | 4.24 | 4.24 | 4.06 | 4.14 | 00:00:00 | | 2005-09-23 | 1,297,100 | 4.01 | 4.21 | 3.95 | 4.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
