|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-12 | 10,621,500 | 6.10 | 6.17 | 5.67 | 5.77 | 00:00:00 | | 2008-02-13 | 4,374,000 | 5.77 | 5.88 | 5.72 | 5.87 | 00:00:00 | | 2008-02-14 | 921,200 | 5.84 | 5.91 | 5.78 | 5.78 | 00:00:00 | | 2008-02-15 | 2,773,200 | 5.84 | 6.03 | 5.82 | 5.95 | 00:00:00 | | 2008-02-19 | 3,535,100 | 6.18 | 6.20 | 5.95 | 5.98 | 00:00:00 | | 2008-02-20 | 1,961,200 | 5.94 | 6.10 | 5.88 | 6.10 | 00:00:00 | | 2008-02-21 | 2,174,800 | 6.10 | 6.17 | 5.97 | 6.01 | 00:00:00 | | 2008-02-22 | 1,488,400 | 6.06 | 6.12 | 5.95 | 6.05 | 00:00:00 | | 2008-02-25 | 1,835,400 | 6.08 | 6.13 | 5.93 | 6.05 | 00:00:00 | | 2008-02-26 | 2,112,400 | 5.99 | 6.03 | 5.94 | 5.98 | 00:00:00 | | 2008-02-27 | 3,744,400 | 6.00 | 6.34 | 6.00 | 6.31 | 00:00:00 | | 2008-02-28 | 4,259,600 | 6.35 | 6.79 | 6.31 | 6.79 | 00:00:00 | | 2008-02-29 | 4,749,200 | 6.80 | 6.91 | 6.65 | 6.83 | 00:00:00 | | 2008-03-03 | 2,415,000 | 6.95 | 6.95 | 6.80 | 6.91 | 00:00:00 | | 2008-03-04 | 2,185,300 | 6.82 | 6.94 | 6.50 | 6.57 | 00:00:00 | | 2008-03-05 | 4,301,900 | 6.75 | 6.80 | 6.54 | 6.65 | 00:00:00 | | 2008-03-06 | 13,906,800 | 6.68 | 7.55 | 6.56 | 7.49 | 00:00:00 | | 2008-03-07 | 6,579,700 | 7.48 | 7.48 | 7.17 | 7.18 | 00:00:00 | | 2008-03-10 | 3,902,500 | 7.05 | 7.12 | 6.83 | 6.85 | 00:00:00 | | 2008-03-11 | 5,787,500 | 7.05 | 7.12 | 6.81 | 6.90 | 00:00:00 | | 2008-03-12 | 5,590,100 | 6.95 | 7.07 | 6.85 | 7.05 | 00:00:00 | | 2008-03-13 | 4,407,000 | 7.11 | 7.24 | 7.00 | 7.20 | 00:00:00 | | 2008-03-14 | 4,021,600 | 7.27 | 7.46 | 7.25 | 7.42 | 00:00:00 | | 2008-03-17 | 3,215,600 | 7.48 | 7.53 | 7.20 | 7.35 | 00:00:00 | | 2008-03-18 | 5,709,700 | 7.49 | 7.63 | 7.33 | 7.34 | 00:00:00 | | 2008-03-19 | 6,862,100 | 7.20 | 7.20 | 6.85 | 6.85 | 00:00:00 | | 2008-03-20 | 4,014,400 | 6.23 | 7.00 | 6.23 | 6.83 | 00:00:00 | | 2008-03-24 | 3,411,300 | 6.77 | 6.87 | 6.52 | 6.52 | 00:00:00 | | 2008-03-25 | 3,902,400 | 6.75 | 7.05 | 6.69 | 7.02 | 00:00:00 | | 2008-03-26 | 4,995,700 | 7.06 | 7.11 | 6.86 | 6.92 | 00:00:00 | | 2008-03-27 | 1,990,800 | 6.90 | 6.90 | 6.68 | 6.75 | 00:00:00 | | 2008-03-28 | 6,094,300 | 6.77 | 7.14 | 6.64 | 7.11 | 00:00:00 | | 2008-03-31 | 3,334,700 | 7.15 | 7.23 | 6.99 | 7.08 | 00:00:00 | | 2008-04-01 | 1,707,200 | 6.75 | 7.00 | 6.75 | 6.84 | 00:00:00 | | 2008-04-02 | 2,575,800 | 6.93 | 7.20 | 6.93 | 7.18 | 00:00:00 | | 2008-04-03 | 2,147,300 | 7.14 | 7.39 | 7.14 | 7.28 | 00:00:00 | | 2008-04-04 | 2,257,600 | 7.35 | 7.46 | 7.15 | 7.22 | 00:00:00 | | 2008-04-07 | 2,395,600 | 7.27 | 7.52 | 7.27 | 7.42 | 00:00:00 | | 2008-04-08 | 2,906,600 | 7.31 | 7.56 | 7.28 | 7.42 | 00:00:00 | | 2008-04-09 | 1,652,300 | 7.42 | 7.60 | 7.36 | 7.58 | 00:00:00 | | 2008-04-10 | 2,501,400 | 7.58 | 7.69 | 7.46 | 7.50 | 00:00:00 | | 2008-04-11 | 1,905,500 | 7.45 | 7.54 | 7.30 | 7.30 | 00:00:00 | | 2008-04-14 | 1,276,500 | 7.29 | 7.46 | 7.28 | 7.42 | 00:00:00 | | 2008-04-15 | 913,300 | 7.48 | 7.49 | 7.39 | 7.44 | 00:00:00 | | 2008-04-16 | 1,605,400 | 7.49 | 7.76 | 7.49 | 7.75 | 00:00:00 | | 2008-04-17 | 816,700 | 7.73 | 7.75 | 7.60 | 7.66 | 00:00:00 | | 2008-04-18 | 2,192,000 | 7.49 | 7.49 | 7.34 | 7.38 | 00:00:00 | | 2008-04-21 | 2,410,900 | 7.43 | 7.43 | 7.12 | 7.16 | 00:00:00 | | 2008-04-22 | 1,645,900 | 7.20 | 7.45 | 7.18 | 7.40 | 00:00:00 | | 2008-04-23 | 1,621,400 | 7.21 | 7.34 | 7.02 | 7.02 | 00:00:00 | | 2008-04-24 | 1,786,900 | 6.99 | 6.99 | 6.60 | 6.60 | 00:00:00 | | 2008-04-25 | 1,549,800 | 6.77 | 6.92 | 6.71 | 6.92 | 00:00:00 | | 2008-04-28 | 1,792,900 | 6.88 | 7.09 | 6.80 | 6.80 | 00:00:00 | | 2008-04-29 | 1,358,700 | 6.59 | 6.70 | 6.44 | 6.44 | 00:00:00 | | 2008-04-30 | 1,634,000 | 6.57 | 6.90 | 6.51 | 6.87 | 00:00:00 | | 2008-05-01 | 1,311,700 | 6.71 | 6.97 | 6.60 | 6.89 | 00:00:00 | | 2008-05-02 | 1,358,900 | 6.97 | 7.08 | 6.76 | 6.82 | 00:00:00 | | 2008-05-05 | 2,528,800 | 6.93 | 7.03 | 6.81 | 6.93 | 00:00:00 | | 2008-05-06 | 1,399,000 | 6.92 | 7.15 | 6.92 | 7.01 | 00:00:00 | | 2008-05-07 | 2,716,800 | 6.99 | 7.20 | 6.91 | 7.11 | 00:00:00 | | 2008-05-08 | 1,125,000 | 7.20 | 7.33 | 7.15 | 7.30 | 00:00:00 | | 2008-05-09 | 1,770,100 | 7.26 | 7.48 | 7.16 | 7.45 | 00:00:00 | | 2008-05-12 | 1,361,100 | 7.40 | 7.45 | 7.29 | 7.34 | 00:00:00 | | 2008-05-13 | 905,900 | 7.15 | 7.27 | 7.08 | 7.16 | 00:00:00 | | 2008-05-14 | 747,800 | 7.15 | 7.30 | 7.06 | 7.08 | 00:00:00 | | 2008-05-15 | 806,600 | 7.30 | 7.48 | 7.26 | 7.45 | 00:00:00 | | 2008-05-16 | 1,742,200 | 7.59 | 7.69 | 7.45 | 7.66 | 00:00:00 | | 2008-05-20 | 2,420,300 | 7.65 | 7.94 | 7.65 | 7.86 | 00:00:00 | | 2008-05-21 | 4,258,600 | 7.90 | 8.34 | 7.87 | 8.17 | 00:00:00 | | 2008-05-22 | 2,218,900 | 8.15 | 8.35 | 7.85 | 8.13 | 00:00:00 | | 2008-05-23 | 1,434,900 | 8.20 | 8.26 | 7.97 | 8.10 | 00:00:00 | | 2008-05-26 | 507,800 | 8.13 | 8.16 | 8.10 | 8.12 | 00:00:00 | | 2008-05-27 | 1,682,800 | 8.05 | 8.07 | 7.90 | 7.90 | 00:00:00 | | 2008-05-28 | 2,164,700 | 7.81 | 8.09 | 7.76 | 8.02 | 00:00:00 | | 2008-05-29 | 1,721,800 | 7.83 | 8.03 | 7.76 | 7.79 | 00:00:00 | | 2008-05-30 | 1,853,200 | 7.88 | 8.05 | 7.88 | 8.05 | 00:00:00 | | 2008-06-02 | 2,426,400 | 8.00 | 8.53 | 7.99 | 8.50 | 00:00:00 | | 2008-06-03 | 2,442,800 | 8.35 | 8.45 | 8.32 | 8.35 | 00:00:00 | | 2008-06-04 | 3,520,200 | 8.31 | 8.72 | 8.31 | 8.41 | 00:00:00 | | 2008-06-05 | 2,236,300 | 8.39 | 8.69 | 8.36 | 8.60 | 00:00:00 | | 2008-06-06 | 2,925,100 | 8.75 | 8.84 | 8.60 | 8.79 | 00:00:00 | | 2008-06-09 | 1,722,700 | 8.78 | 8.89 | 8.63 | 8.78 | 00:00:00 | | 2008-06-10 | 2,633,300 | 8.73 | 8.74 | 8.41 | 8.43 | 00:00:00 | | 2008-06-11 | 1,190,600 | 8.53 | 8.63 | 8.46 | 8.46 | 00:00:00 | | 2008-06-12 | 1,619,000 | 8.31 | 8.51 | 8.28 | 8.30 | 00:00:00 | | 2008-06-13 | 1,117,600 | 8.28 | 8.37 | 8.15 | 8.22 | 00:00:00 | | 2008-06-16 | 1,578,900 | 8.39 | 8.54 | 8.39 | 8.50 | 00:00:00 | | 2008-06-17 | 2,628,200 | 8.52 | 8.65 | 8.42 | 8.47 | 00:00:00 | | 2008-06-18 | 2,348,000 | 8.45 | 8.56 | 8.36 | 8.56 | 00:00:00 | | 2008-06-19 | 1,445,400 | 8.56 | 8.57 | 8.21 | 8.26 | 00:00:00 | | 2008-06-20 | 2,204,600 | 8.31 | 8.36 | 7.85 | 7.89 | 00:00:00 | | 2008-06-23 | 2,024,500 | 7.78 | 8.25 | 7.70 | 8.25 | 00:00:00 | | 2008-06-24 | 4,424,500 | 8.27 | 8.27 | 7.80 | 7.82 | 00:00:00 | | 2008-06-25 | 6,844,800 | 7.77 | 7.77 | 7.14 | 7.27 | 00:00:00 | | 2008-06-26 | 5,170,000 | 7.49 | 8.16 | 7.42 | 8.16 | 00:00:00 | | 2008-06-27 | 6,638,000 | 8.15 | 8.87 | 8.13 | 8.68 | 00:00:00 | | 2008-06-30 | 3,417,800 | 8.78 | 8.86 | 8.29 | 8.69 | 00:00:00 | | 2008-07-02 | 5,330,900 | 8.89 | 9.01 | 8.55 | 8.61 | 00:00:00 | | 2008-07-03 | 3,032,500 | 8.35 | 8.59 | 7.95 | 8.13 | 00:00:00 | | 2008-07-04 | 463,000 | 8.20 | 8.22 | 8.00 | 8.21 | 00:00:00 | | 2008-07-07 | 2,276,800 | 7.93 | 8.18 | 7.92 | 7.95 | 00:00:00 | | 2008-07-08 | 2,427,900 | 7.82 | 8.12 | 7.76 | 8.06 | 00:00:00 | | 2008-07-09 | 2,416,700 | 8.10 | 8.38 | 7.93 | 8.04 | 00:00:00 | | 2008-07-10 | 2,876,600 | 8.12 | 8.45 | 8.12 | 8.31 | 00:00:00 | | 2008-07-11 | 2,937,200 | 8.55 | 8.70 | 8.36 | 8.65 | 00:00:00 | | 2008-07-14 | 2,895,700 | 8.63 | 8.79 | 8.42 | 8.77 | 00:00:00 | | 2008-07-15 | 3,181,200 | 8.80 | 8.84 | 8.17 | 8.28 | 00:00:00 | | 2008-07-16 | 2,310,300 | 8.31 | 8.44 | 8.12 | 8.23 | 00:00:00 | | 2008-07-17 | 3,157,700 | 8.31 | 8.55 | 7.92 | 7.95 | 00:00:00 | | 2008-07-18 | 1,326,400 | 8.00 | 8.05 | 7.81 | 7.88 | 00:00:00 | | 2008-07-21 | 2,807,100 | 7.95 | 8.17 | 7.95 | 8.05 | 00:00:00 | | 2008-07-22 | 6,869,600 | 8.05 | 8.20 | 7.93 | 8.00 | 00:00:00 | | 2008-07-23 | 2,538,900 | 8.00 | 8.00 | 7.39 | 7.50 | 00:00:00 | | 2008-07-24 | 2,426,500 | 7.66 | 7.97 | 7.60 | 7.83 | 00:00:00 | | 2008-07-25 | 2,022,100 | 7.90 | 8.08 | 7.71 | 8.08 | 00:00:00 | | 2008-07-28 | 1,894,600 | 8.12 | 8.16 | 7.92 | 8.16 | 00:00:00 | | 2008-07-29 | 1,221,700 | 8.10 | 8.12 | 7.80 | 7.80 | 00:00:00 | | 2008-07-30 | 3,273,900 | 7.75 | 8.05 | 7.64 | 8.03 | 00:00:00 | | 2008-07-31 | 3,829,000 | 8.17 | 8.39 | 8.08 | 8.36 | 00:00:00 | | 2008-08-01 | 2,288,500 | 8.25 | 8.78 | 8.21 | 8.58 | 00:00:00 | | 2008-08-05 | 4,231,400 | 8.40 | 8.45 | 7.78 | 7.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
