|
 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 | | 2007-08-21 | 2,424,400 | 5.10 | 5.29 | 5.06 | 5.12 | 00:00:00 | | 2007-08-22 | 2,906,200 | 5.23 | 5.29 | 5.16 | 5.22 | 00:00:00 | | 2007-08-23 | 1,905,300 | 5.30 | 5.31 | 5.12 | 5.24 | 00:00:00 | | 2007-08-24 | 1,885,800 | 5.26 | 5.26 | 5.12 | 5.15 | 00:00:00 | | 2007-08-27 | 1,350,800 | 5.14 | 5.33 | 5.08 | 5.33 | 00:00:00 | | 2007-08-28 | 1,521,300 | 5.27 | 5.27 | 5.13 | 5.15 | 00:00:00 | | 2007-08-29 | 1,060,300 | 5.18 | 5.26 | 5.17 | 5.24 | 00:00:00 | | 2007-08-30 | 1,900,000 | 5.18 | 5.22 | 5.13 | 5.17 | 00:00:00 | | 2007-08-31 | 1,543,500 | 5.25 | 5.32 | 5.20 | 5.21 | 00:00:00 | | 2007-09-04 | 1,577,000 | 5.29 | 5.50 | 5.25 | 5.48 | 00:00:00 | | 2007-09-05 | 1,497,400 | 5.40 | 5.48 | 5.31 | 5.46 | 00:00:00 | | 2007-09-06 | 5,795,500 | 5.55 | 5.76 | 5.53 | 5.69 | 00:00:00 | | 2007-09-07 | 16,955,200 | 5.80 | 5.88 | 5.58 | 5.65 | 00:00:00 | | 2007-09-10 | 5,387,300 | 5.70 | 5.75 | 5.60 | 5.71 | 00:00:00 | | 2007-09-11 | 4,325,600 | 5.69 | 5.97 | 5.66 | 5.92 | 00:00:00 | | 2007-09-12 | 4,188,700 | 5.83 | 5.90 | 5.77 | 5.81 | 00:00:00 | | 2007-09-13 | 1,353,000 | 5.72 | 5.78 | 5.66 | 5.67 | 00:00:00 | | 2007-09-14 | 2,263,600 | 5.72 | 5.82 | 5.65 | 5.73 | 00:00:00 | | 2007-09-17 | 2,050,800 | 5.81 | 5.81 | 5.57 | 5.61 | 00:00:00 | | 2007-09-18 | 3,375,900 | 5.56 | 5.80 | 5.48 | 5.79 | 00:00:00 | | 2007-09-19 | 6,235,800 | 5.87 | 5.99 | 5.80 | 5.98 | 00:00:00 | | 2007-09-20 | 4,049,200 | 6.18 | 6.21 | 6.10 | 6.12 | 00:00:00 | | 2007-09-21 | 2,265,700 | 6.16 | 6.18 | 5.93 | 5.98 | 00:00:00 | | 2007-09-24 | 1,852,900 | 6.01 | 6.02 | 5.86 | 5.89 | 00:00:00 | | 2007-09-25 | 3,188,000 | 5.80 | 5.99 | 5.78 | 5.98 | 00:00:00 | | 2007-09-26 | 2,199,900 | 6.00 | 6.11 | 5.84 | 5.89 | 00:00:00 | | 2007-09-27 | 2,461,200 | 5.96 | 6.04 | 5.92 | 6.02 | 00:00:00 | | 2007-09-28 | 2,223,500 | 6.10 | 6.20 | 6.05 | 6.14 | 00:00:00 | | 2007-10-01 | 1,706,200 | 6.13 | 6.30 | 6.10 | 6.25 | 00:00:00 | | 2007-10-02 | 4,166,700 | 6.11 | 6.13 | 5.96 | 6.08 | 00:00:00 | | 2007-10-03 | 2,084,400 | 6.09 | 6.12 | 5.96 | 5.96 | 00:00:00 | | 2007-10-04 | 4,124,600 | 5.87 | 6.05 | 5.82 | 6.00 | 00:00:00 | | 2007-10-05 | 2,648,600 | 5.89 | 6.13 | 5.87 | 6.12 | 00:00:00 | | 2007-10-09 | 2,890,900 | 6.05 | 6.36 | 6.05 | 6.36 | 00:00:00 | | 2007-10-10 | 3,541,900 | 6.39 | 6.62 | 6.37 | 6.60 | 00:00:00 | | 2007-10-11 | 5,157,700 | 6.77 | 6.85 | 6.29 | 6.62 | 00:00:00 | | 2007-10-12 | 3,923,800 | 6.58 | 6.74 | 6.39 | 6.48 | 00:00:00 | | 2007-10-15 | 3,808,500 | 6.60 | 6.84 | 6.56 | 6.84 | 00:00:00 | | 2007-10-16 | 4,481,600 | 6.82 | 6.85 | 6.56 | 6.64 | 00:00:00 | | 2007-10-17 | 4,799,800 | 6.69 | 6.79 | 6.56 | 6.65 | 00:00:00 | | 2007-10-18 | 3,842,900 | 6.66 | 6.70 | 6.61 | 6.67 | 00:00:00 | | 2007-10-19 | 3,098,700 | 6.66 | 6.67 | 6.45 | 6.50 | 00:00:00 | | 2007-10-22 | 3,617,000 | 6.23 | 6.38 | 6.13 | 6.23 | 00:00:00 | | 2007-10-23 | 3,132,700 | 6.27 | 6.39 | 6.18 | 6.37 | 00:00:00 | | 2007-10-24 | 1,968,000 | 6.36 | 6.54 | 6.22 | 6.54 | 00:00:00 | | 2007-10-25 | 2,652,100 | 6.61 | 6.64 | 6.45 | 6.46 | 00:00:00 | | 2007-10-26 | 3,747,800 | 6.56 | 6.60 | 6.48 | 6.55 | 00:00:00 | | 2007-10-29 | 3,896,200 | 6.62 | 6.72 | 6.51 | 6.70 | 00:00:00 | | 2007-10-30 | 2,563,600 | 6.61 | 6.62 | 6.45 | 6.45 | 00:00:00 | | 2007-10-31 | 6,285,200 | 6.50 | 6.67 | 6.50 | 6.59 | 00:00:00 | | 2007-11-01 | 3,636,300 | 6.50 | 6.50 | 6.17 | 6.20 | 00:00:00 | | 2007-11-02 | 4,606,000 | 6.26 | 6.27 | 6.10 | 6.12 | 00:00:00 | | 2007-11-05 | 7,131,500 | 6.01 | 6.05 | 5.81 | 5.95 | 00:00:00 | | 2007-11-06 | 5,661,300 | 6.05 | 6.12 | 5.99 | 6.09 | 00:00:00 | | 2007-11-07 | 3,867,400 | 6.19 | 6.22 | 5.88 | 5.89 | 00:00:00 | | 2007-11-08 | 4,014,800 | 5.94 | 5.98 | 5.58 | 5.81 | 00:00:00 | | 2007-11-09 | 3,176,300 | 5.71 | 5.76 | 5.52 | 5.70 | 00:00:00 | | 2007-11-12 | 2,575,800 | 5.50 | 5.61 | 5.30 | 5.31 | 00:00:00 | | 2007-11-13 | 1,646,800 | 5.38 | 5.49 | 5.33 | 5.44 | 00:00:00 | | 2007-11-14 | 1,728,800 | 5.55 | 5.67 | 5.48 | 5.51 | 00:00:00 | | 2007-11-15 | 2,140,900 | 5.42 | 5.48 | 5.33 | 5.42 | 00:00:00 | | 2007-11-16 | 3,543,300 | 5.55 | 5.62 | 5.30 | 5.48 | 00:00:00 | | 2007-11-19 | 2,152,700 | 5.60 | 5.62 | 5.32 | 5.32 | 00:00:00 | | 2007-11-20 | 4,304,800 | 5.50 | 5.65 | 5.44 | 5.63 | 00:00:00 | | 2007-11-21 | 2,767,100 | 5.63 | 5.67 | 5.47 | 5.52 | 00:00:00 | | 2007-11-22 | 748,900 | 5.54 | 5.74 | 5.48 | 5.73 | 00:00:00 | | 2007-11-23 | 1,313,000 | 5.86 | 6.00 | 5.79 | 6.00 | 00:00:00 | | 2007-11-26 | 4,048,000 | 6.25 | 6.25 | 5.72 | 5.78 | 00:00:00 | | 2007-11-27 | 1,928,200 | 5.63 | 5.75 | 5.56 | 5.72 | 00:00:00 | | 2007-11-28 | 2,661,900 | 5.63 | 5.97 | 5.58 | 5.90 | 00:00:00 | | 2007-11-29 | 2,344,600 | 5.89 | 6.02 | 5.80 | 5.87 | 00:00:00 | | 2007-11-30 | 2,815,400 | 5.85 | 5.90 | 5.74 | 5.84 | 00:00:00 | | 2007-12-03 | 1,338,600 | 5.83 | 5.87 | 5.75 | 5.82 | 00:00:00 | | 2007-12-04 | 2,017,800 | 5.86 | 5.92 | 5.76 | 5.88 | 00:00:00 | | 2007-12-05 | 1,030,000 | 5.81 | 5.88 | 5.71 | 5.74 | 00:00:00 | | 2007-12-06 | 1,451,700 | 5.71 | 5.91 | 5.70 | 5.90 | 00:00:00 | | 2007-12-07 | 806,500 | 5.90 | 5.97 | 5.82 | 5.94 | 00:00:00 | | 2007-12-10 | 2,349,400 | 5.99 | 6.07 | 5.88 | 5.93 | 00:00:00 | | 2007-12-11 | 1,297,100 | 5.97 | 5.98 | 5.69 | 5.69 | 00:00:00 | | 2007-12-12 | 2,556,000 | 5.81 | 5.86 | 5.65 | 5.75 | 00:00:00 | | 2007-12-13 | 1,031,400 | 5.68 | 5.69 | 5.53 | 5.56 | 00:00:00 | | 2007-12-14 | 1,169,000 | 5.50 | 5.62 | 5.43 | 5.48 | 00:00:00 | | 2007-12-17 | 1,650,000 | 5.41 | 5.54 | 5.17 | 5.20 | 00:00:00 | | 2007-12-18 | 2,636,200 | 5.30 | 5.45 | 5.21 | 5.31 | 00:00:00 | | 2007-12-19 | 1,106,300 | 5.31 | 5.48 | 5.26 | 5.43 | 00:00:00 | | 2007-12-20 | 1,298,600 | 5.47 | 5.49 | 5.36 | 5.39 | 00:00:00 | | 2007-12-21 | 1,441,000 | 5.45 | 5.72 | 5.45 | 5.72 | 00:00:00 | | 2007-12-24 | 729,400 | 5.66 | 5.71 | 5.60 | 5.60 | 00:00:00 | | 2007-12-27 | 837,600 | 5.66 | 5.78 | 5.63 | 5.78 | 00:00:00 | | 2007-12-28 | 1,412,700 | 5.78 | 5.99 | 5.75 | 5.94 | 00:00:00 | | 2007-12-31 | 760,600 | 5.87 | 5.92 | 5.75 | 5.83 | 00:00:00 | | 2008-01-02 | 2,473,900 | 6.00 | 6.25 | 5.95 | 6.25 | 00:00:00 | | 2008-01-03 | 4,702,100 | 6.25 | 6.38 | 6.14 | 6.18 | 00:00:00 | | 2008-01-04 | 6,570,100 | 6.28 | 6.52 | 6.20 | 6.47 | 00:00:00 | | 2008-01-07 | 1,441,500 | 6.42 | 6.47 | 6.20 | 6.20 | 00:00:00 | | 2008-01-08 | 3,390,300 | 6.42 | 6.54 | 6.33 | 6.35 | 00:00:00 | | 2008-01-09 | 4,887,200 | 6.36 | 6.64 | 6.34 | 6.64 | 00:00:00 | | 2008-01-10 | 6,484,000 | 6.52 | 6.95 | 6.49 | 6.88 | 00:00:00 | | 2008-01-11 | 3,954,000 | 6.91 | 7.05 | 6.87 | 6.92 | 00:00:00 | | 2008-01-14 | 3,019,600 | 7.10 | 7.12 | 6.60 | 6.77 | 00:00:00 | | 2008-01-15 | 5,138,400 | 6.62 | 6.74 | 6.33 | 6.36 | 00:00:00 | | 2008-01-16 | 6,104,100 | 6.26 | 6.34 | 5.88 | 6.04 | 00:00:00 | | 2008-01-17 | 3,539,400 | 6.12 | 6.25 | 5.97 | 6.16 | 00:00:00 | | 2008-01-18 | 4,017,800 | 6.25 | 6.32 | 5.99 | 6.07 | 00:00:00 | | 2008-01-21 | 1,091,300 | 5.70 | 5.94 | 5.64 | 5.76 | 00:00:00 | | 2008-01-22 | 3,171,700 | 5.67 | 6.46 | 5.67 | 6.46 | 00:00:00 | | 2008-01-23 | 4,384,200 | 6.16 | 6.37 | 5.95 | 6.05 | 00:00:00 | | 2008-01-24 | 2,768,800 | 6.40 | 6.47 | 6.30 | 6.42 | 00:00:00 | | 2008-01-25 | 2,161,600 | 6.64 | 6.65 | 6.28 | 6.31 | 00:00:00 | | 2008-01-28 | 1,726,400 | 6.53 | 6.55 | 6.29 | 6.45 | 00:00:00 | | 2008-01-29 | 2,812,600 | 6.45 | 6.45 | 6.32 | 6.41 | 00:00:00 | | 2008-01-30 | 2,631,200 | 6.33 | 6.61 | 6.30 | 6.44 | 00:00:00 | | 2008-01-31 | 3,139,100 | 6.44 | 6.60 | 6.36 | 6.60 | 00:00:00 | | 2008-02-01 | 4,050,100 | 6.60 | 6.64 | 6.34 | 6.36 | 00:00:00 | | 2008-02-04 | 2,966,400 | 6.25 | 6.32 | 6.08 | 6.09 | 00:00:00 | | 2008-02-05 | 2,022,000 | 6.01 | 6.15 | 5.96 | 6.00 | 00:00:00 | | 2008-02-06 | 2,195,000 | 6.18 | 6.25 | 6.03 | 6.10 | 00:00:00 | | 2008-02-07 | 974,000 | 6.06 | 6.13 | 5.98 | 6.06 | 00:00:00 | | 2008-02-08 | 1,880,100 | 6.06 | 6.14 | 6.02 | 6.07 | 00:00:00 | | 2008-02-11 | 1,924,100 | 6.09 | 6.13 | 5.97 | 6.05 | 00:00:00 | | 2008-02-12 | 10,621,500 | 6.10 | 6.17 | 5.67 | 5.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
