|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-16 | 6,652,900 | 5.00 | 5.00 | 4.80 | 4.81 | 00:00:00 | 2006-03-17 | 4,652,600 | 4.82 | 5.00 | 4.76 | 5.00 | 00:00:00 | 2006-03-20 | 2,535,700 | 4.97 | 5.17 | 4.97 | 5.00 | 00:00:00 | 2006-03-21 | 4,553,900 | 4.89 | 4.92 | 4.82 | 4.83 | 00:00:00 | 2006-03-22 | 2,043,500 | 4.80 | 4.81 | 4.72 | 4.77 | 00:00:00 | 2006-03-23 | 4,670,500 | 4.68 | 4.78 | 4.55 | 4.55 | 00:00:00 | 2006-03-24 | 6,578,800 | 4.70 | 4.95 | 4.69 | 4.95 | 00:00:00 | 2006-03-27 | 4,943,700 | 5.10 | 5.33 | 5.06 | 5.30 | 00:00:00 | 2006-03-28 | 4,753,600 | 5.35 | 5.35 | 5.12 | 5.13 | 00:00:00 | 2006-03-29 | 2,329,300 | 5.15 | 5.38 | 5.13 | 5.35 | 00:00:00 | 2006-03-30 | 5,634,700 | 5.55 | 5.68 | 5.50 | 5.60 | 00:00:00 | 2006-03-31 | 4,865,900 | 5.60 | 5.65 | 5.45 | 5.64 | 00:00:00 | 2006-04-03 | 4,140,800 | 5.75 | 5.79 | 5.70 | 5.73 | 00:00:00 | 2006-04-04 | 9,520,300 | 5.73 | 5.76 | 5.61 | 5.69 | 00:00:00 | 2006-04-05 | 3,861,600 | 5.74 | 5.78 | 5.67 | 5.74 | 00:00:00 | 2006-04-06 | 3,191,900 | 5.85 | 5.89 | 5.72 | 5.78 | 00:00:00 | 2006-04-07 | 2,085,600 | 5.68 | 5.73 | 5.51 | 5.60 | 00:00:00 | 2006-04-10 | 2,483,600 | 5.78 | 5.78 | 5.57 | 5.60 | 00:00:00 | 2006-04-11 | 3,036,100 | 5.57 | 5.68 | 5.43 | 5.53 | 00:00:00 | 2006-04-12 | 1,544,200 | 5.57 | 5.67 | 5.50 | 5.66 | 00:00:00 | 2006-04-13 | 8,714,500 | 5.58 | 5.65 | 5.55 | 5.62 | 00:00:00 | 2006-04-17 | 2,786,300 | 5.72 | 5.87 | 5.70 | 5.78 | 00:00:00 | 2006-04-18 | 2,387,600 | 5.80 | 5.85 | 5.68 | 5.84 | 00:00:00 | 2006-04-19 | 3,563,800 | 5.87 | 6.00 | 5.72 | 6.00 | 00:00:00 | 2006-04-20 | 8,958,500 | 5.95 | 5.97 | 5.61 | 5.74 | 00:00:00 | 2006-04-21 | 4,005,400 | 5.94 | 5.98 | 5.82 | 5.90 | 00:00:00 | 2006-04-24 | 3,667,600 | 5.85 | 5.93 | 5.75 | 5.85 | 00:00:00 | 2006-04-25 | 3,529,800 | 5.95 | 6.03 | 5.72 | 5.82 | 00:00:00 | 2006-04-26 | 2,893,500 | 5.85 | 5.89 | 5.76 | 5.83 | 00:00:00 | 2006-04-27 | 3,117,000 | 5.72 | 5.80 | 5.62 | 5.68 | 00:00:00 | 2006-04-28 | 2,944,000 | 5.76 | 5.96 | 5.72 | 5.84 | 00:00:00 | 2006-05-01 | 2,606,700 | 5.90 | 6.07 | 5.89 | 6.02 | 00:00:00 | 2006-05-02 | 4,947,700 | 6.09 | 6.21 | 6.03 | 6.19 | 00:00:00 | 2006-05-03 | 3,988,500 | 6.27 | 6.29 | 5.88 | 6.07 | 00:00:00 | 2006-05-04 | 2,201,200 | 6.10 | 6.12 | 5.90 | 6.07 | 00:00:00 | 2006-05-05 | 1,951,400 | 6.07 | 6.08 | 5.89 | 5.97 | 00:00:00 | 2006-05-08 | 1,882,300 | 5.94 | 5.96 | 5.73 | 5.93 | 00:00:00 | 2006-05-09 | 2,345,100 | 6.05 | 6.06 | 5.92 | 5.99 | 00:00:00 | 2006-05-10 | 3,135,700 | 5.95 | 6.22 | 5.91 | 6.08 | 00:00:00 | 2006-05-11 | 9,713,900 | 6.22 | 6.37 | 6.07 | 6.09 | 00:00:00 | 2006-05-12 | 2,998,000 | 6.11 | 6.15 | 5.73 | 5.87 | 00:00:00 | 2006-05-15 | 4,022,000 | 5.61 | 5.69 | 5.33 | 5.38 | 00:00:00 | 2006-05-16 | 2,829,400 | 5.44 | 5.62 | 5.16 | 5.35 | 00:00:00 | 2006-05-17 | 3,293,700 | 5.49 | 5.60 | 5.15 | 5.18 | 00:00:00 | 2006-05-18 | 2,061,300 | 5.23 | 5.34 | 5.03 | 5.19 | 00:00:00 | 2006-05-19 | 2,720,200 | 5.05 | 5.28 | 4.90 | 5.17 | 00:00:00 | 2006-05-23 | 3,021,000 | 5.34 | 5.34 | 5.00 | 5.00 | 00:00:00 | 2006-05-24 | 2,758,400 | 4.89 | 4.99 | 4.80 | 4.97 | 00:00:00 | 2006-05-25 | 1,696,800 | 5.05 | 5.17 | 4.96 | 5.15 | 00:00:00 | 2006-05-26 | 1,487,600 | 5.20 | 5.27 | 5.04 | 5.16 | 00:00:00 | 2006-05-29 | 640,000 | 5.21 | 5.40 | 5.18 | 5.39 | 00:00:00 | 2006-05-30 | 2,741,600 | 5.46 | 5.51 | 5.28 | 5.33 | 00:00:00 | 2006-05-31 | 8,855,000 | 5.43 | 5.58 | 5.28 | 5.58 | 00:00:00 | 2006-06-01 | 2,354,900 | 5.35 | 5.49 | 5.27 | 5.49 | 00:00:00 | 2006-06-02 | 1,797,600 | 5.50 | 5.63 | 5.41 | 5.49 | 00:00:00 | 2006-06-05 | 1,438,400 | 5.56 | 5.56 | 5.32 | 5.35 | 00:00:00 | 2006-06-06 | 1,334,500 | 5.32 | 5.39 | 5.20 | 5.32 | 00:00:00 | 2006-06-07 | 2,642,900 | 5.25 | 5.53 | 5.14 | 5.22 | 00:00:00 | 2006-06-08 | 2,862,400 | 5.16 | 5.16 | 4.88 | 5.13 | 00:00:00 | 2006-06-09 | 1,573,700 | 5.21 | 5.23 | 4.99 | 5.12 | 00:00:00 | 2006-06-12 | 3,589,500 | 5.12 | 5.17 | 4.74 | 4.81 | 00:00:00 | 2006-06-13 | 4,263,400 | 4.61 | 4.71 | 4.48 | 4.65 | 00:00:00 | 2006-06-14 | 4,754,100 | 4.73 | 4.79 | 4.57 | 4.68 | 00:00:00 | 2006-06-15 | 1,385,600 | 4.89 | 5.00 | 4.80 | 5.00 | 00:00:00 | 2006-06-16 | 2,897,000 | 5.00 | 5.07 | 4.83 | 4.87 | 00:00:00 | 2006-06-19 | 1,875,300 | 4.81 | 4.88 | 4.74 | 4.79 | 00:00:00 | 2006-06-20 | 1,395,500 | 4.79 | 5.00 | 4.75 | 5.00 | 00:00:00 | 2006-06-21 | 2,047,500 | 5.00 | 5.21 | 4.96 | 5.15 | 00:00:00 | 2006-06-22 | 1,899,000 | 5.15 | 5.25 | 5.07 | 5.08 | 00:00:00 | 2006-06-23 | 2,797,300 | 5.06 | 5.25 | 5.03 | 5.25 | 00:00:00 | 2006-06-26 | 853,900 | 5.24 | 5.33 | 5.13 | 5.31 | 00:00:00 | 2006-06-27 | 952,700 | 5.37 | 5.40 | 5.07 | 5.11 | 00:00:00 | 2006-06-28 | 1,733,000 | 5.20 | 5.20 | 4.94 | 4.98 | 00:00:00 | 2006-06-29 | 1,554,800 | 5.05 | 5.31 | 5.01 | 5.28 | 00:00:00 | 2006-06-30 | 1,786,700 | 5.35 | 5.48 | 5.33 | 5.42 | 00:00:00 | 2006-07-04 | 363,000 | 5.45 | 5.57 | 5.41 | 5.53 | 00:00:00 | 2006-07-05 | 1,093,400 | 5.59 | 5.60 | 5.37 | 5.51 | 00:00:00 | 2006-07-06 | 2,931,600 | 5.48 | 5.61 | 5.42 | 5.60 | 00:00:00 | 2006-07-07 | 1,411,700 | 5.58 | 5.58 | 5.46 | 5.54 | 00:00:00 | 2006-07-10 | 1,552,900 | 5.50 | 5.52 | 5.35 | 5.40 | 00:00:00 | 2006-07-11 | 3,151,700 | 5.48 | 5.48 | 5.36 | 5.42 | 00:00:00 | 2006-07-12 | 3,514,400 | 5.50 | 5.54 | 5.29 | 5.33 | 00:00:00 | 2006-07-13 | 1,421,900 | 5.37 | 5.37 | 5.11 | 5.14 | 00:00:00 | 2006-07-14 | 1,495,700 | 5.32 | 5.32 | 5.20 | 5.31 | 00:00:00 | 2006-07-17 | 729,700 | 5.30 | 5.30 | 5.05 | 5.05 | 00:00:00 | 2006-07-18 | 1,061,600 | 5.09 | 5.13 | 4.92 | 5.03 | 00:00:00 | 2006-07-19 | 1,589,000 | 5.02 | 5.27 | 5.02 | 5.15 | 00:00:00 | 2006-07-20 | 1,442,500 | 5.09 | 5.20 | 4.89 | 4.90 | 00:00:00 | 2006-07-21 | 1,820,700 | 5.00 | 5.00 | 4.80 | 4.86 | 00:00:00 | 2006-07-24 | 1,214,300 | 4.80 | 5.03 | 4.75 | 5.03 | 00:00:00 | 2006-07-25 | 1,454,900 | 5.08 | 5.18 | 4.98 | 5.13 | 00:00:00 | 2006-07-26 | 2,540,200 | 5.13 | 5.34 | 5.10 | 5.33 | 00:00:00 | 2006-07-27 | 1,940,200 | 5.45 | 5.46 | 5.22 | 5.22 | 00:00:00 | 2006-07-28 | 1,216,700 | 5.23 | 5.46 | 5.18 | 5.46 | 00:00:00 | 2006-07-31 | 2,047,700 | 5.40 | 5.44 | 5.32 | 5.34 | 00:00:00 | 2006-08-01 | 3,292,000 | 5.36 | 5.65 | 5.34 | 5.64 | 00:00:00 | 2006-08-02 | 2,429,600 | 5.74 | 5.75 | 5.55 | 5.69 | 00:00:00 | 2006-08-03 | 3,076,400 | 5.45 | 5.46 | 5.28 | 5.40 | 00:00:00 | 2006-08-04 | 2,276,300 | 5.44 | 5.54 | 5.22 | 5.30 | 00:00:00 | 2006-08-08 | 1,842,700 | 5.26 | 5.34 | 5.15 | 5.23 | 00:00:00 | 2006-08-09 | 2,877,900 | 5.25 | 5.33 | 5.23 | 5.26 | 00:00:00 | 2006-08-10 | 1,122,500 | 5.21 | 5.30 | 5.18 | 5.23 | 00:00:00 | 2006-08-11 | 1,371,000 | 5.25 | 5.25 | 5.03 | 5.06 | 00:00:00 | 2006-08-14 | 1,263,700 | 5.00 | 5.08 | 4.92 | 4.96 | 00:00:00 | 2006-08-15 | 1,061,500 | 4.96 | 5.05 | 4.92 | 4.97 | 00:00:00 | 2006-08-16 | 1,869,100 | 5.02 | 5.07 | 4.95 | 4.96 | 00:00:00 | 2006-08-17 | 1,453,800 | 4.98 | 4.98 | 4.87 | 4.89 | 00:00:00 | 2006-08-18 | 1,377,200 | 4.95 | 4.95 | 4.83 | 4.90 | 00:00:00 | 2006-08-21 | 1,436,200 | 5.04 | 5.10 | 4.98 | 5.08 | 00:00:00 | 2006-08-22 | 1,813,800 | 5.08 | 5.16 | 5.00 | 5.16 | 00:00:00 | 2006-08-23 | 1,969,800 | 5.19 | 5.27 | 5.18 | 5.20 | 00:00:00 | 2006-08-24 | 1,867,200 | 5.20 | 5.25 | 5.13 | 5.18 | 00:00:00 | 2006-08-25 | 1,268,500 | 5.20 | 5.20 | 5.10 | 5.14 | 00:00:00 | 2006-08-28 | 1,252,700 | 5.18 | 5.18 | 5.01 | 5.10 | 00:00:00 | 2006-08-29 | 1,782,000 | 5.10 | 5.24 | 4.98 | 5.24 | 00:00:00 | 2006-08-30 | 1,044,500 | 5.27 | 5.29 | 5.12 | 5.13 | 00:00:00 | 2006-08-31 | 4,337,900 | 5.24 | 5.50 | 5.23 | 5.47 | 00:00:00 | 2006-09-01 | 2,403,400 | 5.44 | 5.46 | 5.31 | 5.39 | 00:00:00 | 2006-09-05 | 2,613,000 | 5.50 | 5.54 | 5.38 | 5.48 | 00:00:00 | 2006-09-06 | 3,973,800 | 5.45 | 5.62 | 5.38 | 5.48 | 00:00:00 | 2006-09-07 | 1,496,200 | 5.36 | 5.43 | 5.29 | 5.35 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|