|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-23 | 1,297,100 | 4.01 | 4.21 | 3.95 | 4.21 | 00:00:00 | | 2005-09-26 | 2,648,800 | 4.20 | 4.34 | 4.10 | 4.20 | 00:00:00 | | 2005-09-27 | 2,076,500 | 4.10 | 4.17 | 3.96 | 4.14 | 00:00:00 | | 2005-09-28 | 1,737,600 | 4.14 | 4.25 | 4.07 | 4.14 | 00:00:00 | | 2005-09-29 | 1,813,200 | 4.14 | 4.25 | 4.12 | 4.15 | 00:00:00 | | 2005-09-30 | 1,801,400 | 4.14 | 4.17 | 4.05 | 4.11 | 00:00:00 | | 2005-10-03 | 866,500 | 4.09 | 4.10 | 3.96 | 3.98 | 00:00:00 | | 2005-10-04 | 2,024,200 | 4.03 | 4.07 | 3.78 | 3.81 | 00:00:00 | | 2005-10-05 | 2,368,800 | 3.84 | 3.95 | 3.75 | 3.85 | 00:00:00 | | 2005-10-06 | 1,980,000 | 3.93 | 4.06 | 3.91 | 4.03 | 00:00:00 | | 2005-10-07 | 1,279,200 | 3.97 | 4.23 | 3.97 | 4.19 | 00:00:00 | | 2005-10-11 | 1,743,400 | 4.19 | 4.30 | 4.15 | 4.23 | 00:00:00 | | 2005-10-12 | 2,756,300 | 4.25 | 4.36 | 4.06 | 4.15 | 00:00:00 | | 2005-10-13 | 3,317,300 | 4.08 | 4.08 | 3.85 | 3.93 | 00:00:00 | | 2005-10-14 | 1,573,600 | 3.88 | 3.88 | 3.78 | 3.78 | 00:00:00 | | 2005-10-17 | 1,607,600 | 3.87 | 3.89 | 3.79 | 3.82 | 00:00:00 | | 2005-10-18 | 904,400 | 3.80 | 3.82 | 3.66 | 3.70 | 00:00:00 | | 2005-10-19 | 1,761,500 | 3.63 | 3.63 | 3.50 | 3.60 | 00:00:00 | | 2005-10-20 | 1,317,900 | 3.64 | 3.64 | 3.38 | 3.40 | 00:00:00 | | 2005-10-21 | 1,549,200 | 3.47 | 3.59 | 3.39 | 3.58 | 00:00:00 | | 2005-10-24 | 809,000 | 3.58 | 3.63 | 3.52 | 3.60 | 00:00:00 | | 2005-10-25 | 1,002,300 | 3.73 | 3.78 | 3.60 | 3.66 | 00:00:00 | | 2005-10-26 | 1,441,600 | 3.62 | 3.67 | 3.47 | 3.50 | 00:00:00 | | 2005-10-27 | 993,700 | 3.58 | 3.60 | 3.42 | 3.42 | 00:00:00 | | 2005-10-28 | 992,400 | 3.40 | 3.63 | 3.35 | 3.57 | 00:00:00 | | 2005-10-31 | 1,440,300 | 3.62 | 3.72 | 3.44 | 3.61 | 00:00:00 | | 2005-11-01 | 1,680,900 | 3.53 | 3.70 | 3.50 | 3.70 | 00:00:00 | | 2005-11-02 | 2,544,100 | 3.73 | 4.04 | 3.73 | 4.01 | 00:00:00 | | 2005-11-03 | 1,160,100 | 3.99 | 3.99 | 3.85 | 3.88 | 00:00:00 | | 2005-11-04 | 1,366,400 | 3.92 | 3.95 | 3.74 | 3.95 | 00:00:00 | | 2005-11-07 | 1,402,700 | 3.90 | 4.08 | 3.88 | 3.98 | 00:00:00 | | 2005-11-08 | 1,130,500 | 4.00 | 4.01 | 3.88 | 3.90 | 00:00:00 | | 2005-11-09 | 797,900 | 3.92 | 4.03 | 3.89 | 3.99 | 00:00:00 | | 2005-11-10 | 910,200 | 4.04 | 4.04 | 3.90 | 3.97 | 00:00:00 | | 2005-11-11 | 976,000 | 4.00 | 4.12 | 3.96 | 4.12 | 00:00:00 | | 2005-11-14 | 1,611,600 | 4.12 | 4.16 | 4.08 | 4.10 | 00:00:00 | | 2005-11-15 | 2,317,700 | 4.12 | 4.22 | 4.10 | 4.20 | 00:00:00 | | 2005-11-16 | 8,982,900 | 4.29 | 4.37 | 4.19 | 4.37 | 00:00:00 | | 2005-11-17 | 6,043,800 | 4.43 | 4.68 | 4.42 | 4.66 | 00:00:00 | | 2005-11-18 | 4,186,100 | 4.65 | 4.84 | 4.48 | 4.69 | 00:00:00 | | 2005-11-21 | 4,709,800 | 4.76 | 5.09 | 4.76 | 5.09 | 00:00:00 | | 2005-11-22 | 7,359,800 | 5.09 | 5.09 | 4.78 | 4.85 | 00:00:00 | | 2005-11-23 | 6,604,700 | 4.68 | 4.80 | 4.60 | 4.65 | 00:00:00 | | 2005-11-24 | 1,655,100 | 4.72 | 4.74 | 4.60 | 4.65 | 00:00:00 | | 2005-11-25 | 2,498,100 | 4.74 | 4.87 | 4.74 | 4.85 | 00:00:00 | | 2005-11-28 | 1,142,700 | 4.87 | 4.91 | 4.70 | 4.70 | 00:00:00 | | 2005-11-29 | 2,968,200 | 4.67 | 4.72 | 4.62 | 4.70 | 00:00:00 | | 2005-11-30 | 3,119,600 | 4.63 | 4.75 | 4.62 | 4.67 | 00:00:00 | | 2005-12-01 | 5,299,600 | 4.76 | 5.04 | 4.75 | 5.00 | 00:00:00 | | 2005-12-02 | 3,367,900 | 5.00 | 5.00 | 4.78 | 4.79 | 00:00:00 | | 2005-12-05 | 3,307,400 | 4.90 | 4.92 | 4.79 | 4.86 | 00:00:00 | | 2005-12-06 | 3,630,500 | 4.84 | 5.18 | 4.80 | 5.01 | 00:00:00 | | 2005-12-07 | 4,509,700 | 5.15 | 5.28 | 5.03 | 5.11 | 00:00:00 | | 2005-12-08 | 4,204,300 | 5.11 | 5.21 | 5.03 | 5.09 | 00:00:00 | | 2005-12-09 | 3,720,800 | 5.16 | 5.19 | 4.89 | 4.92 | 00:00:00 | | 2005-12-12 | 3,899,900 | 5.08 | 5.13 | 4.68 | 4.78 | 00:00:00 | | 2005-12-13 | 3,637,200 | 4.70 | 4.76 | 4.66 | 4.66 | 00:00:00 | | 2005-12-14 | 3,763,900 | 4.55 | 4.72 | 4.52 | 4.60 | 00:00:00 | | 2005-12-15 | 4,023,100 | 4.63 | 4.88 | 4.63 | 4.76 | 00:00:00 | | 2005-12-16 | 2,793,000 | 4.80 | 4.97 | 4.76 | 4.97 | 00:00:00 | | 2005-12-19 | 4,344,600 | 5.07 | 5.18 | 5.00 | 5.08 | 00:00:00 | | 2005-12-20 | 3,096,200 | 5.10 | 5.19 | 4.90 | 4.94 | 00:00:00 | | 2005-12-21 | 2,592,100 | 4.90 | 5.17 | 4.90 | 5.17 | 00:00:00 | | 2005-12-22 | 4,708,100 | 5.22 | 5.63 | 5.21 | 5.63 | 00:00:00 | | 2005-12-23 | 4,222,100 | 5.64 | 5.90 | 5.64 | 5.77 | 00:00:00 | | 2005-12-28 | 2,936,200 | 5.90 | 5.95 | 5.60 | 5.72 | 00:00:00 | | 2005-12-29 | 1,705,300 | 5.70 | 5.85 | 5.69 | 5.75 | 00:00:00 | | 2005-12-30 | 575,800 | 5.74 | 5.78 | 5.60 | 5.69 | 00:00:00 | | 2006-01-03 | 3,011,100 | 5.84 | 6.09 | 5.84 | 5.97 | 00:00:00 | | 2006-01-04 | 3,833,800 | 6.00 | 6.30 | 5.91 | 6.20 | 00:00:00 | | 2006-01-05 | 2,574,400 | 6.09 | 6.19 | 5.96 | 6.18 | 00:00:00 | | 2006-01-06 | 6,188,800 | 6.30 | 6.60 | 6.27 | 6.28 | 00:00:00 | | 2006-01-09 | 3,700,500 | 6.25 | 6.38 | 6.11 | 6.22 | 00:00:00 | | 2006-01-10 | 2,184,300 | 6.10 | 6.23 | 6.04 | 6.14 | 00:00:00 | | 2006-01-11 | 2,957,000 | 6.16 | 6.27 | 6.03 | 6.10 | 00:00:00 | | 2006-01-12 | 3,328,700 | 6.05 | 6.05 | 5.85 | 5.86 | 00:00:00 | | 2006-01-13 | 8,470,900 | 5.89 | 6.07 | 5.85 | 6.00 | 00:00:00 | | 2006-01-16 | 1,527,800 | 6.10 | 6.24 | 6.03 | 6.18 | 00:00:00 | | 2006-01-17 | 10,290,400 | 6.00 | 6.02 | 5.59 | 5.64 | 00:00:00 | | 2006-01-18 | 7,680,400 | 5.38 | 5.48 | 5.16 | 5.29 | 00:00:00 | | 2006-01-19 | 5,150,400 | 5.47 | 5.72 | 5.47 | 5.60 | 00:00:00 | | 2006-01-20 | 15,108,100 | 5.55 | 5.55 | 5.18 | 5.26 | 00:00:00 | | 2006-01-23 | 6,821,900 | 5.32 | 5.38 | 5.26 | 5.36 | 00:00:00 | | 2006-01-24 | 3,886,800 | 5.35 | 5.41 | 5.21 | 5.36 | 00:00:00 | | 2006-01-25 | 5,213,600 | 5.47 | 5.60 | 5.40 | 5.60 | 00:00:00 | | 2006-01-26 | 4,271,300 | 5.59 | 5.59 | 5.47 | 5.48 | 00:00:00 | | 2006-01-27 | 3,781,000 | 5.54 | 5.60 | 5.38 | 5.56 | 00:00:00 | | 2006-01-30 | 4,094,100 | 5.65 | 5.80 | 5.61 | 5.67 | 00:00:00 | | 2006-01-31 | 6,626,400 | 5.80 | 6.00 | 5.72 | 5.75 | 00:00:00 | | 2006-02-01 | 2,875,000 | 5.80 | 5.85 | 5.60 | 5.65 | 00:00:00 | | 2006-02-02 | 4,979,800 | 5.70 | 5.96 | 5.69 | 5.77 | 00:00:00 | | 2006-02-03 | 2,481,500 | 5.80 | 5.81 | 5.52 | 5.53 | 00:00:00 | | 2006-02-06 | 1,678,900 | 5.57 | 5.71 | 5.52 | 5.54 | 00:00:00 | | 2006-02-07 | 3,391,000 | 5.40 | 5.40 | 5.11 | 5.12 | 00:00:00 | | 2006-02-08 | 2,673,500 | 5.16 | 5.23 | 4.98 | 5.06 | 00:00:00 | | 2006-02-09 | 3,311,300 | 5.28 | 5.35 | 5.13 | 5.18 | 00:00:00 | | 2006-02-10 | 3,375,900 | 5.15 | 5.15 | 4.82 | 4.96 | 00:00:00 | | 2006-02-13 | 3,334,400 | 4.90 | 5.01 | 4.63 | 4.70 | 00:00:00 | | 2006-02-14 | 2,240,200 | 4.81 | 5.09 | 4.73 | 5.03 | 00:00:00 | | 2006-02-15 | 3,049,200 | 5.00 | 5.24 | 4.90 | 4.92 | 00:00:00 | | 2006-02-16 | 6,457,400 | 4.90 | 5.32 | 4.87 | 5.30 | 00:00:00 | | 2006-02-17 | 3,420,900 | 5.39 | 5.49 | 5.20 | 5.25 | 00:00:00 | | 2006-02-20 | 1,666,700 | 5.35 | 5.39 | 5.30 | 5.30 | 00:00:00 | | 2006-02-21 | 3,010,200 | 5.40 | 5.46 | 5.27 | 5.33 | 00:00:00 | | 2006-02-22 | 1,480,500 | 5.30 | 5.42 | 5.27 | 5.34 | 00:00:00 | | 2006-02-23 | 2,767,100 | 5.33 | 5.33 | 5.17 | 5.21 | 00:00:00 | | 2006-02-24 | 9,044,700 | 5.30 | 5.31 | 4.98 | 5.00 | 00:00:00 | | 2006-02-27 | 2,697,900 | 4.92 | 4.96 | 4.77 | 4.77 | 00:00:00 | | 2006-02-28 | 5,495,700 | 4.87 | 4.95 | 4.75 | 4.87 | 00:00:00 | | 2006-03-01 | 6,896,800 | 4.89 | 5.17 | 4.87 | 5.00 | 00:00:00 | | 2006-03-02 | 6,603,200 | 5.09 | 5.29 | 5.01 | 5.25 | 00:00:00 | | 2006-03-03 | 2,526,300 | 5.21 | 5.36 | 5.16 | 5.20 | 00:00:00 | | 2006-03-06 | 3,734,700 | 5.25 | 5.25 | 4.81 | 4.94 | 00:00:00 | | 2006-03-07 | 2,696,600 | 5.03 | 5.04 | 4.78 | 4.98 | 00:00:00 | | 2006-03-08 | 2,234,500 | 4.81 | 4.95 | 4.77 | 4.84 | 00:00:00 | | 2006-03-09 | 1,685,700 | 4.96 | 5.05 | 4.79 | 4.80 | 00:00:00 | | 2006-03-10 | 2,828,500 | 4.75 | 5.04 | 4.66 | 4.94 | 00:00:00 | | 2006-03-13 | 1,299,400 | 5.02 | 5.04 | 4.92 | 4.95 | 00:00:00 | | 2006-03-14 | 1,395,900 | 4.95 | 5.03 | 4.90 | 4.95 | 00:00:00 | | 2006-03-15 | 1,182,400 | 5.05 | 5.06 | 4.93 | 4.98 | 00:00:00 | | 2006-03-16 | 6,652,900 | 5.00 | 5.00 | 4.80 | 4.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
