|
 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 | | 2006-09-07 | 1,496,200 | 5.36 | 5.43 | 5.29 | 5.35 | 00:00:00 | | 2006-09-08 | 797,600 | 5.31 | 5.38 | 5.25 | 5.38 | 00:00:00 | | 2006-09-11 | 3,642,200 | 5.15 | 5.16 | 4.85 | 4.97 | 00:00:00 | | 2006-09-12 | 2,056,500 | 5.05 | 5.15 | 4.81 | 4.85 | 00:00:00 | | 2006-09-13 | 1,787,200 | 4.93 | 5.04 | 4.82 | 4.90 | 00:00:00 | | 2006-09-14 | 3,358,700 | 4.95 | 5.01 | 4.86 | 4.95 | 00:00:00 | | 2006-09-15 | 4,191,000 | 4.97 | 4.98 | 4.75 | 4.75 | 00:00:00 | | 2006-09-18 | 2,635,500 | 4.79 | 4.85 | 4.66 | 4.75 | 00:00:00 | | 2006-09-19 | 1,902,300 | 4.69 | 4.83 | 4.56 | 4.59 | 00:00:00 | | 2006-09-20 | 1,566,600 | 4.70 | 4.73 | 4.57 | 4.58 | 00:00:00 | | 2006-09-21 | 1,913,400 | 4.61 | 4.75 | 4.50 | 4.74 | 00:00:00 | | 2006-09-22 | 1,025,100 | 4.82 | 4.82 | 4.65 | 4.65 | 00:00:00 | | 2006-09-25 | 1,347,300 | 4.58 | 4.63 | 4.40 | 4.50 | 00:00:00 | | 2006-09-26 | 1,626,600 | 4.48 | 4.67 | 4.48 | 4.66 | 00:00:00 | | 2006-09-27 | 4,000,100 | 4.79 | 4.94 | 4.77 | 4.94 | 00:00:00 | | 2006-09-28 | 1,987,100 | 4.97 | 5.08 | 4.86 | 4.88 | 00:00:00 | | 2006-09-29 | 991,600 | 4.86 | 5.00 | 4.83 | 4.85 | 00:00:00 | | 2006-10-02 | 2,051,400 | 4.92 | 5.02 | 4.85 | 4.92 | 00:00:00 | | 2006-10-03 | 2,327,100 | 4.85 | 4.85 | 4.50 | 4.58 | 00:00:00 | | 2006-10-04 | 3,159,900 | 4.61 | 4.66 | 4.32 | 4.55 | 00:00:00 | | 2006-10-05 | 2,182,000 | 4.65 | 4.68 | 4.49 | 4.67 | 00:00:00 | | 2006-10-06 | 2,345,600 | 4.54 | 4.68 | 4.48 | 4.60 | 00:00:00 | | 2006-10-10 | 4,771,400 | 4.55 | 4.57 | 4.44 | 4.50 | 00:00:00 | | 2006-10-11 | 4,894,700 | 4.55 | 4.56 | 4.41 | 4.51 | 00:00:00 | | 2006-10-12 | 3,871,300 | 4.49 | 4.60 | 4.47 | 4.59 | 00:00:00 | | 2006-10-13 | 2,659,000 | 4.75 | 4.79 | 4.64 | 4.74 | 00:00:00 | | 2006-10-16 | 1,808,200 | 4.77 | 4.89 | 4.77 | 4.82 | 00:00:00 | | 2006-10-17 | 1,832,400 | 4.85 | 4.85 | 4.71 | 4.72 | 00:00:00 | | 2006-10-18 | 2,752,300 | 4.74 | 4.75 | 4.64 | 4.67 | 00:00:00 | | 2006-10-19 | 1,310,400 | 4.75 | 4.82 | 4.72 | 4.80 | 00:00:00 | | 2006-10-20 | 1,113,800 | 4.82 | 4.82 | 4.67 | 4.70 | 00:00:00 | | 2006-10-23 | 974,200 | 4.64 | 4.70 | 4.60 | 4.65 | 00:00:00 | | 2006-10-24 | 1,180,500 | 4.60 | 4.70 | 4.59 | 4.67 | 00:00:00 | | 2006-10-25 | 1,101,500 | 4.68 | 4.85 | 4.60 | 4.85 | 00:00:00 | | 2006-10-26 | 1,566,700 | 4.91 | 4.93 | 4.72 | 4.79 | 00:00:00 | | 2006-10-27 | 2,129,700 | 4.79 | 4.79 | 4.63 | 4.71 | 00:00:00 | | 2006-10-30 | 829,000 | 4.79 | 4.84 | 4.71 | 4.72 | 00:00:00 | | 2006-10-31 | 852,000 | 4.65 | 4.80 | 4.65 | 4.77 | 00:00:00 | | 2006-11-01 | 2,937,300 | 4.89 | 5.08 | 4.86 | 4.90 | 00:00:00 | | 2006-11-02 | 2,616,400 | 4.95 | 5.16 | 4.90 | 5.02 | 00:00:00 | | 2006-11-03 | 2,304,100 | 4.96 | 5.25 | 4.93 | 5.25 | 00:00:00 | | 2006-11-06 | 3,408,400 | 5.40 | 5.54 | 5.24 | 5.31 | 00:00:00 | | 2006-11-07 | 2,772,900 | 5.37 | 5.49 | 5.35 | 5.37 | 00:00:00 | | 2006-11-08 | 2,261,800 | 5.35 | 5.53 | 5.32 | 5.49 | 00:00:00 | | 2006-11-09 | 4,234,700 | 5.60 | 5.86 | 5.59 | 5.76 | 00:00:00 | | 2006-11-10 | 2,561,200 | 5.79 | 5.89 | 5.75 | 5.85 | 00:00:00 | | 2006-11-13 | 3,475,200 | 5.75 | 5.86 | 5.66 | 5.84 | 00:00:00 | | 2006-11-14 | 2,190,800 | 5.90 | 5.92 | 5.72 | 5.76 | 00:00:00 | | 2006-11-15 | 3,202,100 | 5.70 | 5.95 | 5.64 | 5.84 | 00:00:00 | | 2006-11-16 | 3,087,200 | 5.90 | 5.94 | 5.60 | 5.60 | 00:00:00 | | 2006-11-17 | 2,136,100 | 5.57 | 5.78 | 5.47 | 5.69 | 00:00:00 | | 2006-11-20 | 2,907,500 | 5.71 | 5.92 | 5.71 | 5.82 | 00:00:00 | | 2006-11-21 | 2,292,400 | 5.89 | 5.97 | 5.81 | 5.82 | 00:00:00 | | 2006-11-22 | 2,661,700 | 5.90 | 5.92 | 5.81 | 5.86 | 00:00:00 | | 2006-11-23 | 255,100 | 5.84 | 5.93 | 5.84 | 5.91 | 00:00:00 | | 2006-11-24 | 4,165,000 | 5.98 | 6.27 | 5.98 | 6.20 | 00:00:00 | | 2006-11-27 | 3,223,500 | 6.30 | 6.32 | 6.11 | 6.30 | 00:00:00 | | 2006-11-28 | 3,286,400 | 6.30 | 6.45 | 6.21 | 6.44 | 00:00:00 | | 2006-11-29 | 7,455,400 | 6.40 | 6.40 | 6.13 | 6.16 | 00:00:00 | | 2006-11-30 | 5,989,500 | 6.35 | 6.50 | 6.27 | 6.50 | 00:00:00 | | 2006-12-01 | 5,183,100 | 6.43 | 6.75 | 6.41 | 6.65 | 00:00:00 | | 2006-12-04 | 7,118,500 | 6.67 | 7.02 | 6.66 | 6.97 | 00:00:00 | | 2006-12-05 | 3,539,300 | 6.96 | 7.01 | 6.68 | 6.75 | 00:00:00 | | 2006-12-06 | 3,751,500 | 6.61 | 6.76 | 6.56 | 6.59 | 00:00:00 | | 2006-12-07 | 4,158,900 | 6.66 | 6.85 | 6.53 | 6.73 | 00:00:00 | | 2006-12-08 | 3,722,500 | 6.83 | 6.87 | 6.55 | 6.59 | 00:00:00 | | 2006-12-11 | 1,655,700 | 6.56 | 6.67 | 6.56 | 6.62 | 00:00:00 | | 2006-12-12 | 3,575,400 | 6.58 | 6.63 | 6.41 | 6.50 | 00:00:00 | | 2006-12-13 | 2,731,800 | 6.44 | 6.44 | 6.33 | 6.38 | 00:00:00 | | 2006-12-14 | 5,430,900 | 6.33 | 6.37 | 6.10 | 6.11 | 00:00:00 | | 2006-12-15 | 4,496,600 | 6.06 | 6.16 | 5.99 | 6.00 | 00:00:00 | | 2006-12-18 | 3,281,100 | 5.97 | 6.07 | 5.82 | 5.84 | 00:00:00 | | 2006-12-19 | 3,618,400 | 5.87 | 6.25 | 5.87 | 6.18 | 00:00:00 | | 2006-12-20 | 5,171,200 | 6.20 | 6.20 | 5.98 | 6.02 | 00:00:00 | | 2006-12-21 | 2,008,200 | 6.09 | 6.13 | 5.89 | 5.92 | 00:00:00 | | 2006-12-22 | 1,153,900 | 5.98 | 6.12 | 5.88 | 6.01 | 00:00:00 | | 2006-12-27 | 1,963,200 | 6.15 | 6.24 | 6.10 | 6.14 | 00:00:00 | | 2006-12-28 | 1,146,400 | 6.24 | 6.39 | 6.20 | 6.34 | 00:00:00 | | 2006-12-29 | 692,500 | 6.34 | 6.36 | 6.28 | 6.31 | 00:00:00 | | 2007-01-02 | 738,500 | 6.43 | 6.45 | 6.37 | 6.43 | 00:00:00 | | 2007-01-03 | 3,827,200 | 6.41 | 6.49 | 6.07 | 6.10 | 00:00:00 | | 2007-01-04 | 1,101,200 | 6.10 | 6.17 | 6.00 | 6.02 | 00:00:00 | | 2007-01-05 | 3,408,900 | 5.89 | 6.22 | 5.75 | 6.07 | 00:00:00 | | 2007-01-08 | 1,756,100 | 6.15 | 6.23 | 5.98 | 6.23 | 00:00:00 | | 2007-01-09 | 2,930,200 | 6.15 | 6.29 | 6.06 | 6.22 | 00:00:00 | | 2007-01-10 | 1,200,500 | 6.15 | 6.23 | 6.07 | 6.17 | 00:00:00 | | 2007-01-11 | 2,040,000 | 6.15 | 6.29 | 5.95 | 5.99 | 00:00:00 | | 2007-01-12 | 2,813,100 | 6.07 | 6.34 | 6.04 | 6.26 | 00:00:00 | | 2007-01-15 | 725,800 | 6.39 | 6.39 | 6.26 | 6.29 | 00:00:00 | | 2007-01-16 | 3,514,500 | 6.37 | 6.48 | 6.23 | 6.44 | 00:00:00 | | 2007-01-17 | 2,338,700 | 6.37 | 6.51 | 6.33 | 6.35 | 00:00:00 | | 2007-01-18 | 2,076,100 | 6.40 | 6.41 | 6.19 | 6.27 | 00:00:00 | | 2007-01-19 | 2,394,600 | 6.28 | 6.53 | 6.19 | 6.46 | 00:00:00 | | 2007-01-22 | 1,115,000 | 6.45 | 6.60 | 6.38 | 6.44 | 00:00:00 | | 2007-01-23 | 3,508,200 | 6.60 | 6.78 | 6.56 | 6.70 | 00:00:00 | | 2007-01-24 | 2,080,100 | 6.61 | 6.78 | 6.55 | 6.71 | 00:00:00 | | 2007-01-25 | 4,069,800 | 6.80 | 6.84 | 6.57 | 6.68 | 00:00:00 | | 2007-01-26 | 1,277,000 | 6.67 | 6.72 | 6.62 | 6.72 | 00:00:00 | | 2007-01-29 | 7,521,100 | 6.70 | 6.72 | 6.42 | 6.44 | 00:00:00 | | 2007-01-30 | 5,639,200 | 6.50 | 6.55 | 6.36 | 6.39 | 00:00:00 | | 2007-01-31 | 8,029,700 | 6.42 | 6.72 | 6.41 | 6.72 | 00:00:00 | | 2007-02-01 | 8,037,600 | 6.88 | 7.05 | 6.83 | 6.95 | 00:00:00 | | 2007-02-02 | 4,959,600 | 6.85 | 6.93 | 6.69 | 6.93 | 00:00:00 | | 2007-02-05 | 1,943,200 | 7.00 | 7.00 | 6.85 | 6.95 | 00:00:00 | | 2007-02-06 | 4,876,600 | 7.10 | 7.10 | 6.84 | 6.86 | 00:00:00 | | 2007-02-07 | 2,641,200 | 6.81 | 6.88 | 6.70 | 6.80 | 00:00:00 | | 2007-02-08 | 4,311,400 | 6.81 | 6.99 | 6.72 | 6.99 | 00:00:00 | | 2007-02-09 | 6,604,000 | 7.05 | 7.28 | 6.92 | 7.06 | 00:00:00 | | 2007-02-12 | 3,158,400 | 6.94 | 7.09 | 6.85 | 6.94 | 00:00:00 | | 2007-02-13 | 2,626,700 | 7.05 | 7.07 | 6.95 | 6.95 | 00:00:00 | | 2007-02-14 | 4,187,600 | 7.03 | 7.19 | 7.00 | 7.12 | 00:00:00 | | 2007-02-15 | 8,714,100 | 7.15 | 7.35 | 7.12 | 7.28 | 00:00:00 | | 2007-02-16 | 3,503,000 | 7.26 | 7.57 | 7.21 | 7.52 | 00:00:00 | | 2007-02-19 | 3,195,400 | 7.40 | 7.45 | 7.22 | 7.27 | 00:00:00 | | 2007-02-20 | 2,170,600 | 7.20 | 7.24 | 7.05 | 7.14 | 00:00:00 | | 2007-02-21 | 4,397,100 | 7.24 | 7.38 | 7.16 | 7.35 | 00:00:00 | | 2007-02-22 | 2,323,600 | 7.39 | 7.56 | 7.36 | 7.45 | 00:00:00 | | 2007-02-23 | 2,243,800 | 7.52 | 7.60 | 7.37 | 7.37 | 00:00:00 | | 2007-02-26 | 1,423,400 | 7.46 | 7.48 | 7.37 | 7.42 | 00:00:00 | | 2007-02-27 | 3,485,600 | 7.11 | 7.40 | 6.82 | 6.99 | 00:00:00 | | 2007-02-28 | 3,005,700 | 6.98 | 7.10 | 6.72 | 6.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
