|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-28 | 3,005,700 | 6.98 | 7.10 | 6.72 | 6.98 | 00:00:00 | | 2007-03-01 | 3,013,700 | 6.94 | 6.94 | 6.76 | 6.82 | 00:00:00 | | 2007-03-02 | 2,439,200 | 6.64 | 6.85 | 6.50 | 6.56 | 00:00:00 | | 2007-03-05 | 2,243,900 | 6.40 | 6.67 | 6.30 | 6.43 | 00:00:00 | | 2007-03-06 | 2,762,700 | 6.66 | 6.88 | 6.62 | 6.85 | 00:00:00 | | 2007-03-07 | 2,162,800 | 6.88 | 7.05 | 6.82 | 6.97 | 00:00:00 | | 2007-03-08 | 2,352,000 | 7.09 | 7.17 | 6.80 | 6.84 | 00:00:00 | | 2007-03-09 | 1,408,300 | 6.90 | 6.94 | 6.75 | 6.80 | 00:00:00 | | 2007-03-12 | 655,900 | 6.80 | 6.95 | 6.55 | 6.90 | 00:00:00 | | 2007-03-13 | 1,036,000 | 6.88 | 6.97 | 6.59 | 6.65 | 00:00:00 | | 2007-03-14 | 1,757,700 | 6.51 | 6.63 | 6.34 | 6.60 | 00:00:00 | | 2007-03-15 | 1,557,000 | 6.62 | 6.75 | 6.58 | 6.64 | 00:00:00 | | 2007-03-16 | 2,611,000 | 6.75 | 6.90 | 6.74 | 6.75 | 00:00:00 | | 2007-03-19 | 1,119,800 | 6.85 | 6.90 | 6.77 | 6.90 | 00:00:00 | | 2007-03-20 | 1,229,100 | 6.99 | 7.01 | 6.87 | 6.93 | 00:00:00 | | 2007-03-21 | 2,019,000 | 6.90 | 7.12 | 6.87 | 7.12 | 00:00:00 | | 2007-03-22 | 1,554,900 | 7.15 | 7.27 | 7.05 | 7.20 | 00:00:00 | | 2007-03-23 | 1,768,100 | 7.25 | 7.27 | 7.02 | 7.25 | 00:00:00 | | 2007-03-26 | 1,666,400 | 7.29 | 7.30 | 7.02 | 7.10 | 00:00:00 | | 2007-03-27 | 1,955,500 | 7.03 | 7.06 | 6.92 | 6.98 | 00:00:00 | | 2007-03-28 | 1,449,100 | 7.06 | 7.07 | 6.96 | 7.02 | 00:00:00 | | 2007-03-29 | 1,853,300 | 6.92 | 6.99 | 6.77 | 6.86 | 00:00:00 | | 2007-03-30 | 2,352,000 | 6.88 | 6.88 | 6.71 | 6.75 | 00:00:00 | | 2007-04-02 | 2,754,500 | 6.74 | 6.84 | 6.65 | 6.79 | 00:00:00 | | 2007-04-03 | 2,174,500 | 6.74 | 6.97 | 6.74 | 6.95 | 00:00:00 | | 2007-04-04 | 1,527,800 | 7.05 | 7.14 | 6.97 | 7.14 | 00:00:00 | | 2007-04-05 | 3,500,500 | 7.15 | 7.17 | 7.00 | 7.10 | 00:00:00 | | 2007-04-09 | 1,912,400 | 7.09 | 7.17 | 7.03 | 7.04 | 00:00:00 | | 2007-04-10 | 2,389,700 | 7.17 | 7.18 | 7.01 | 7.02 | 00:00:00 | | 2007-04-11 | 3,280,100 | 7.06 | 7.17 | 6.93 | 6.96 | 00:00:00 | | 2007-04-12 | 1,134,900 | 6.96 | 7.10 | 6.94 | 7.10 | 00:00:00 | | 2007-04-13 | 6,019,400 | 7.12 | 7.21 | 7.09 | 7.20 | 00:00:00 | | 2007-04-16 | 3,767,200 | 7.21 | 7.35 | 7.15 | 7.24 | 00:00:00 | | 2007-04-17 | 3,201,200 | 7.18 | 7.26 | 7.05 | 7.09 | 00:00:00 | | 2007-04-18 | 2,051,700 | 7.10 | 7.19 | 7.03 | 7.19 | 00:00:00 | | 2007-04-19 | 2,383,700 | 7.04 | 7.10 | 6.96 | 6.98 | 00:00:00 | | 2007-04-20 | 3,285,900 | 7.10 | 7.15 | 6.80 | 6.86 | 00:00:00 | | 2007-04-23 | 1,583,300 | 6.82 | 6.93 | 6.80 | 6.81 | 00:00:00 | | 2007-04-24 | 4,891,700 | 6.80 | 6.84 | 6.50 | 6.57 | 00:00:00 | | 2007-04-25 | 3,333,700 | 6.60 | 6.69 | 6.53 | 6.68 | 00:00:00 | | 2007-04-26 | 2,874,800 | 6.56 | 6.56 | 6.41 | 6.45 | 00:00:00 | | 2007-04-27 | 2,476,400 | 6.51 | 6.56 | 6.45 | 6.53 | 00:00:00 | | 2007-04-30 | 2,594,000 | 6.60 | 6.60 | 6.43 | 6.43 | 00:00:00 | | 2007-05-01 | 2,543,300 | 6.32 | 6.38 | 6.25 | 6.31 | 00:00:00 | | 2007-05-02 | 3,108,400 | 6.24 | 6.48 | 6.20 | 6.40 | 00:00:00 | | 2007-05-03 | 3,299,300 | 6.50 | 6.65 | 6.49 | 6.57 | 00:00:00 | | 2007-05-04 | 4,825,100 | 6.70 | 6.97 | 6.67 | 6.81 | 00:00:00 | | 2007-05-07 | 2,342,400 | 6.92 | 6.92 | 6.68 | 6.77 | 00:00:00 | | 2007-05-08 | 3,348,200 | 6.67 | 6.72 | 6.51 | 6.53 | 00:00:00 | | 2007-05-09 | 2,072,500 | 6.53 | 6.69 | 6.52 | 6.60 | 00:00:00 | | 2007-05-10 | 1,447,800 | 6.50 | 6.59 | 6.42 | 6.46 | 00:00:00 | | 2007-05-11 | 2,272,400 | 6.49 | 6.56 | 6.48 | 6.51 | 00:00:00 | | 2007-05-14 | 3,187,900 | 6.47 | 6.51 | 6.21 | 6.30 | 00:00:00 | | 2007-05-15 | 2,532,600 | 6.32 | 6.33 | 6.16 | 6.24 | 00:00:00 | | 2007-05-16 | 1,892,700 | 6.16 | 6.23 | 6.05 | 6.18 | 00:00:00 | | 2007-05-17 | 2,765,600 | 6.16 | 6.16 | 6.03 | 6.11 | 00:00:00 | | 2007-05-18 | 3,118,100 | 6.14 | 6.35 | 6.09 | 6.34 | 00:00:00 | | 2007-05-22 | 1,866,000 | 6.34 | 6.36 | 6.10 | 6.14 | 00:00:00 | | 2007-05-23 | 2,558,800 | 6.19 | 6.28 | 6.19 | 6.24 | 00:00:00 | | 2007-05-24 | 2,619,600 | 6.20 | 6.23 | 5.85 | 5.90 | 00:00:00 | | 2007-05-25 | 2,067,800 | 5.98 | 6.09 | 5.96 | 6.07 | 00:00:00 | | 2007-05-28 | 192,300 | 6.04 | 6.07 | 6.00 | 6.05 | 00:00:00 | | 2007-05-29 | 2,766,000 | 6.12 | 6.17 | 6.01 | 6.06 | 00:00:00 | | 2007-05-30 | 1,924,400 | 5.95 | 6.03 | 5.84 | 5.85 | 00:00:00 | | 2007-05-31 | 4,058,300 | 5.98 | 6.16 | 5.94 | 6.11 | 00:00:00 | | 2007-06-01 | 4,504,100 | 6.25 | 6.45 | 6.21 | 6.37 | 00:00:00 | | 2007-06-04 | 1,743,400 | 6.36 | 6.45 | 6.26 | 6.39 | 00:00:00 | | 2007-06-05 | 2,077,500 | 6.40 | 6.48 | 6.31 | 6.48 | 00:00:00 | | 2007-06-06 | 2,948,300 | 6.47 | 6.47 | 6.28 | 6.39 | 00:00:00 | | 2007-06-07 | 2,850,300 | 6.30 | 6.41 | 6.05 | 6.19 | 00:00:00 | | 2007-06-08 | 4,505,700 | 6.10 | 6.20 | 5.89 | 5.90 | 00:00:00 | | 2007-06-11 | 3,622,600 | 5.98 | 6.06 | 5.93 | 5.99 | 00:00:00 | | 2007-06-12 | 3,262,600 | 5.95 | 5.97 | 5.88 | 5.94 | 00:00:00 | | 2007-06-13 | 2,099,500 | 5.96 | 6.04 | 5.95 | 5.99 | 00:00:00 | | 2007-06-14 | 1,858,800 | 5.97 | 6.14 | 5.97 | 6.12 | 00:00:00 | | 2007-06-15 | 1,835,400 | 6.18 | 6.23 | 6.13 | 6.18 | 00:00:00 | | 2007-06-18 | 1,483,300 | 6.22 | 6.30 | 6.17 | 6.21 | 00:00:00 | | 2007-06-19 | 4,917,600 | 6.22 | 6.44 | 6.12 | 6.41 | 00:00:00 | | 2007-06-20 | 2,610,300 | 6.40 | 6.48 | 6.32 | 6.32 | 00:00:00 | | 2007-06-21 | 2,616,500 | 6.35 | 6.42 | 6.22 | 6.37 | 00:00:00 | | 2007-06-22 | 2,206,400 | 6.37 | 6.44 | 6.29 | 6.39 | 00:00:00 | | 2007-06-25 | 1,507,200 | 6.36 | 6.41 | 6.26 | 6.29 | 00:00:00 | | 2007-06-26 | 3,132,300 | 6.29 | 6.30 | 5.96 | 6.05 | 00:00:00 | | 2007-06-27 | 2,868,200 | 6.04 | 6.19 | 6.02 | 6.18 | 00:00:00 | | 2007-06-28 | 2,620,600 | 6.20 | 6.53 | 6.20 | 6.25 | 00:00:00 | | 2007-06-29 | 1,977,300 | 6.29 | 6.40 | 6.20 | 6.24 | 00:00:00 | | 2007-07-03 | 3,735,700 | 6.49 | 7.00 | 6.36 | 6.90 | 00:00:00 | | 2007-07-04 | 587,200 | 6.80 | 6.97 | 6.80 | 6.94 | 00:00:00 | | 2007-07-05 | 5,980,700 | 7.01 | 7.18 | 6.96 | 7.10 | 00:00:00 | | 2007-07-06 | 3,601,800 | 7.02 | 7.45 | 7.01 | 7.37 | 00:00:00 | | 2007-07-09 | 3,688,900 | 7.45 | 7.50 | 7.15 | 7.16 | 00:00:00 | | 2007-07-10 | 2,563,300 | 7.11 | 7.27 | 7.08 | 7.12 | 00:00:00 | | 2007-07-11 | 2,761,700 | 7.11 | 7.30 | 7.08 | 7.22 | 00:00:00 | | 2007-07-12 | 40,432,100 | 5.10 | 5.63 | 4.55 | 5.33 | 00:00:00 | | 2007-07-13 | 12,542,200 | 5.45 | 5.45 | 5.17 | 5.27 | 00:00:00 | | 2007-07-16 | 7,435,500 | 5.19 | 5.24 | 4.81 | 4.97 | 00:00:00 | | 2007-07-17 | 7,348,800 | 4.95 | 5.00 | 4.72 | 4.77 | 00:00:00 | | 2007-07-18 | 5,887,400 | 4.70 | 4.97 | 4.66 | 4.91 | 00:00:00 | | 2007-07-19 | 8,704,400 | 4.91 | 5.22 | 4.90 | 5.15 | 00:00:00 | | 2007-07-20 | 4,942,000 | 5.23 | 5.27 | 5.13 | 5.15 | 00:00:00 | | 2007-07-23 | 2,842,400 | 5.17 | 5.17 | 4.97 | 5.00 | 00:00:00 | | 2007-07-24 | 2,177,800 | 5.05 | 5.08 | 4.88 | 4.97 | 00:00:00 | | 2007-07-25 | 2,207,400 | 4.90 | 4.92 | 4.75 | 4.87 | 00:00:00 | | 2007-07-26 | 3,973,800 | 4.75 | 4.82 | 4.60 | 4.67 | 00:00:00 | | 2007-07-27 | 4,796,900 | 4.65 | 4.75 | 4.57 | 4.58 | 00:00:00 | | 2007-07-30 | 2,835,000 | 4.58 | 4.78 | 4.53 | 4.70 | 00:00:00 | | 2007-07-31 | 5,132,100 | 4.75 | 5.05 | 4.66 | 4.85 | 00:00:00 | | 2007-08-01 | 2,668,000 | 4.81 | 4.90 | 4.61 | 4.71 | 00:00:00 | | 2007-08-02 | 2,872,800 | 4.76 | 4.80 | 4.71 | 4.77 | 00:00:00 | | 2007-08-03 | 7,382,200 | 5.04 | 5.15 | 4.99 | 5.07 | 00:00:00 | | 2007-08-07 | 3,442,400 | 5.16 | 5.19 | 5.06 | 5.15 | 00:00:00 | | 2007-08-08 | 4,618,100 | 5.23 | 5.42 | 5.22 | 5.38 | 00:00:00 | | 2007-08-09 | 3,353,000 | 5.25 | 5.50 | 5.02 | 5.50 | 00:00:00 | | 2007-08-10 | 4,125,100 | 5.50 | 5.73 | 5.44 | 5.71 | 00:00:00 | | 2007-08-13 | 2,271,400 | 5.75 | 5.75 | 5.37 | 5.43 | 00:00:00 | | 2007-08-14 | 3,017,300 | 5.36 | 5.52 | 5.24 | 5.26 | 00:00:00 | | 2007-08-15 | 3,709,700 | 5.16 | 5.20 | 4.88 | 4.94 | 00:00:00 | | 2007-08-16 | 5,203,300 | 4.76 | 4.80 | 3.79 | 4.51 | 00:00:00 | | 2007-08-17 | 3,869,100 | 4.80 | 4.94 | 4.55 | 4.78 | 00:00:00 | | 2007-08-20 | 2,933,500 | 4.80 | 5.08 | 4.78 | 5.06 | 00:00:00 | | 2007-08-21 | 2,424,400 | 5.10 | 5.29 | 5.06 | 5.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
