|
 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 | | 2008-08-05 | 4,231,400 | 8.40 | 8.45 | 7.78 | 7.78 | 00:00:00 | | 2008-08-06 | 2,578,200 | 8.29 | 8.42 | 8.06 | 8.26 | 00:00:00 | | 2008-08-07 | 2,038,100 | 8.30 | 8.30 | 7.95 | 8.22 | 00:00:00 | | 2008-08-08 | 1,467,900 | 8.00 | 8.14 | 7.69 | 7.72 | 00:00:00 | | 2008-08-11 | 5,812,400 | 7.68 | 7.81 | 7.15 | 7.19 | 00:00:00 | | 2008-08-12 | 3,950,600 | 7.22 | 7.86 | 7.18 | 7.80 | 00:00:00 | | 2008-08-13 | 3,923,600 | 7.93 | 8.00 | 7.74 | 7.99 | 00:00:00 | | 2008-08-14 | 1,593,600 | 7.92 | 8.12 | 7.66 | 7.67 | 00:00:00 | | 2008-08-15 | 1,980,900 | 7.40 | 7.66 | 7.25 | 7.42 | 00:00:00 | | 2008-08-18 | 1,487,700 | 7.60 | 7.69 | 7.47 | 7.54 | 00:00:00 | | 2008-08-19 | 2,906,300 | 7.53 | 8.00 | 7.38 | 7.96 | 00:00:00 | | 2008-08-20 | 2,047,800 | 8.04 | 8.13 | 7.65 | 7.75 | 00:00:00 | | 2008-08-21 | 2,885,800 | 8.14 | 8.39 | 8.07 | 8.34 | 00:00:00 | | 2008-08-22 | 1,138,100 | 8.20 | 8.45 | 8.02 | 8.02 | 00:00:00 | | 2008-08-25 | 2,536,900 | 8.07 | 8.38 | 8.07 | 8.09 | 00:00:00 | | 2008-08-26 | 1,706,800 | 8.10 | 8.38 | 8.10 | 8.26 | 00:00:00 | | 2008-08-27 | 3,018,800 | 8.36 | 8.50 | 8.16 | 8.23 | 00:00:00 | | 2008-08-28 | 2,588,900 | 8.35 | 8.41 | 8.13 | 8.36 | 00:00:00 | | 2008-08-29 | 1,530,900 | 8.36 | 8.44 | 8.27 | 8.44 | 00:00:00 | | 2008-09-02 | 4,866,500 | 8.01 | 8.40 | 7.85 | 8.24 | 00:00:00 | | 2008-09-03 | 3,782,900 | 8.20 | 8.30 | 7.39 | 7.50 | 00:00:00 | | 2008-09-04 | 2,449,900 | 7.55 | 7.62 | 6.98 | 7.00 | 00:00:00 | | 2008-09-05 | 3,347,000 | 7.23 | 7.26 | 6.69 | 6.88 | 00:00:00 | | 2008-09-08 | 2,962,800 | 7.08 | 7.18 | 6.28 | 6.28 | 00:00:00 | | 2008-09-09 | 3,222,000 | 6.01 | 6.29 | 5.79 | 5.81 | 00:00:00 | | 2008-09-10 | 3,838,700 | 5.95 | 6.36 | 5.86 | 6.30 | 00:00:00 | | 2008-09-11 | 2,531,200 | 6.13 | 6.41 | 5.85 | 6.18 | 00:00:00 | | 2008-09-12 | 3,831,900 | 6.51 | 6.71 | 6.30 | 6.57 | 00:00:00 | | 2008-09-15 | 3,340,700 | 6.61 | 7.00 | 6.32 | 6.32 | 00:00:00 | | 2008-09-16 | 2,116,000 | 6.22 | 6.69 | 6.05 | 6.57 | 00:00:00 | | 2008-09-17 | 3,603,300 | 6.68 | 7.73 | 6.64 | 7.63 | 00:00:00 | | 2008-09-18 | 5,090,000 | 7.95 | 8.13 | 6.72 | 7.32 | 00:00:00 | | 2008-09-19 | 5,459,600 | 7.31 | 7.43 | 6.92 | 7.33 | 00:00:00 | | 2008-09-22 | 4,093,400 | 7.38 | 8.00 | 7.36 | 8.00 | 00:00:00 | | 2008-09-23 | 1,737,300 | 7.98 | 7.98 | 7.58 | 7.69 | 00:00:00 | | 2008-09-24 | 1,210,900 | 7.80 | 7.87 | 7.56 | 7.74 | 00:00:00 | | 2008-09-25 | 3,156,900 | 7.57 | 7.74 | 7.36 | 7.36 | 00:00:00 | | 2008-09-26 | 1,598,400 | 7.42 | 7.67 | 6.95 | 6.95 | 00:00:00 | | 2008-09-29 | 1,737,300 | 6.88 | 7.18 | 6.62 | 6.79 | 00:00:00 | | 2008-09-30 | 2,095,300 | 7.00 | 7.06 | 6.61 | 6.64 | 00:00:00 | | 2008-10-01 | 3,566,500 | 6.60 | 7.05 | 6.57 | 6.70 | 00:00:00 | | 2008-10-02 | 2,347,600 | 6.57 | 6.57 | 5.67 | 5.67 | 00:00:00 | | 2008-10-03 | 2,294,200 | 5.60 | 6.28 | 5.53 | 5.87 | 00:00:00 | | 2008-10-06 | 2,607,000 | 6.05 | 6.24 | 5.33 | 5.58 | 00:00:00 | | 2008-10-07 | 2,480,500 | 5.75 | 6.01 | 5.59 | 5.78 | 00:00:00 | | 2008-10-08 | 3,722,900 | 5.98 | 6.82 | 5.90 | 6.75 | 00:00:00 | | 2008-10-09 | 1,554,700 | 6.70 | 6.83 | 6.28 | 6.53 | 00:00:00 | | 2008-10-10 | 2,537,000 | 6.66 | 6.74 | 4.75 | 5.01 | 00:00:00 | | 2008-10-14 | 1,797,800 | 5.44 | 5.73 | 5.15 | 5.40 | 00:00:00 | | 2008-10-15 | 1,672,200 | 5.39 | 5.65 | 5.22 | 5.30 | 00:00:00 | | 2008-10-16 | 3,336,900 | 5.22 | 5.45 | 4.40 | 4.40 | 00:00:00 | | 2008-10-17 | 2,635,300 | 4.07 | 4.49 | 3.97 | 4.48 | 00:00:00 | | 2008-10-20 | 2,765,300 | 4.55 | 4.76 | 4.34 | 4.76 | 00:00:00 | | 2008-10-21 | 2,344,200 | 4.45 | 4.59 | 4.15 | 4.32 | 00:00:00 | | 2008-10-22 | 2,248,200 | 4.30 | 4.37 | 3.68 | 3.68 | 00:00:00 | | 2008-10-23 | 3,039,900 | 3.45 | 4.21 | 3.44 | 3.74 | 00:00:00 | | 2008-10-24 | 2,123,100 | 3.46 | 4.19 | 3.45 | 4.17 | 00:00:00 | | 2008-10-27 | 2,244,900 | 4.16 | 4.27 | 3.51 | 3.51 | 00:00:00 | | 2008-10-28 | 2,077,900 | 3.90 | 4.45 | 3.74 | 4.35 | 00:00:00 | | 2008-10-29 | 3,792,700 | 4.58 | 5.58 | 4.45 | 5.58 | 00:00:00 | | 2008-10-30 | 4,731,400 | 5.70 | 5.75 | 4.89 | 5.29 | 00:00:00 | | 2008-10-31 | 2,256,700 | 5.17 | 5.35 | 4.98 | 4.98 | 00:00:00 | | 2008-11-03 | 2,455,900 | 4.97 | 5.30 | 4.88 | 4.88 | 00:00:00 | | 2008-11-04 | 2,239,200 | 5.23 | 6.00 | 5.20 | 6.00 | 00:00:00 | | 2008-11-05 | 3,297,000 | 5.85 | 6.46 | 5.58 | 5.97 | 00:00:00 | | 2008-11-06 | 7,109,400 | 6.15 | 6.30 | 5.30 | 5.46 | 00:00:00 | | 2008-11-07 | 2,171,100 | 5.54 | 5.88 | 5.42 | 5.88 | 00:00:00 | | 2008-11-10 | 2,148,000 | 6.30 | 6.48 | 6.00 | 6.30 | 00:00:00 | | 2008-11-11 | 3,727,200 | 6.04 | 6.09 | 5.38 | 5.42 | 00:00:00 | | 2008-11-12 | 3,094,100 | 5.31 | 5.34 | 4.99 | 4.99 | 00:00:00 | | 2008-11-13 | 3,593,600 | 5.18 | 6.00 | 4.55 | 6.00 | 00:00:00 | | 2008-11-14 | 2,807,400 | 5.91 | 6.06 | 5.01 | 5.35 | 00:00:00 | | 2008-11-17 | 3,253,700 | 5.39 | 5.90 | 5.30 | 5.58 | 00:00:00 | | 2008-11-18 | 1,542,200 | 5.65 | 5.85 | 5.39 | 5.55 | 00:00:00 | | 2008-11-19 | 2,892,300 | 5.74 | 6.00 | 5.30 | 5.40 | 00:00:00 | | 2008-11-20 | 2,284,000 | 5.50 | 5.79 | 5.02 | 5.62 | 00:00:00 | | 2008-11-21 | 6,069,100 | 5.98 | 6.40 | 5.80 | 6.30 | 00:00:00 | | 2008-11-24 | 3,608,000 | 6.41 | 6.95 | 6.34 | 6.34 | 00:00:00 | | 2008-11-25 | 2,804,400 | 6.50 | 6.72 | 6.12 | 6.63 | 00:00:00 | | 2008-11-26 | 1,998,800 | 6.59 | 6.90 | 6.50 | 6.88 | 00:00:00 | | 2008-11-27 | 955,200 | 6.88 | 7.27 | 6.82 | 7.24 | 00:00:00 | | 2008-11-28 | 1,751,800 | 7.35 | 7.49 | 6.84 | 7.49 | 00:00:00 | | 2008-12-01 | 3,422,500 | 7.00 | 7.00 | 5.85 | 5.96 | 00:00:00 | | 2008-12-02 | 2,919,900 | 6.25 | 6.40 | 6.16 | 6.30 | 00:00:00 | | 2008-12-03 | 2,345,500 | 6.15 | 6.52 | 6.00 | 6.46 | 00:00:00 | | 2008-12-04 | 3,209,000 | 6.22 | 6.64 | 5.89 | 6.00 | 00:00:00 | | 2008-12-05 | 3,036,400 | 5.90 | 6.20 | 5.47 | 6.20 | 00:00:00 | | 2008-12-08 | 2,318,500 | 6.60 | 6.64 | 6.13 | 6.26 | 00:00:00 | | 2008-12-09 | 6,294,300 | 6.20 | 7.00 | 6.11 | 6.89 | 00:00:00 | | 2008-12-10 | 7,626,500 | 7.05 | 7.92 | 7.05 | 7.80 | 00:00:00 | | 2008-12-11 | 5,603,400 | 7.93 | 8.19 | 7.10 | 7.29 | 00:00:00 | | 2008-12-12 | 3,452,200 | 7.08 | 8.09 | 6.50 | 8.00 | 00:00:00 | | 2008-12-15 | 4,824,300 | 8.10 | 8.59 | 8.08 | 8.18 | 00:00:00 | | 2008-12-16 | 4,860,300 | 8.35 | 8.98 | 7.93 | 8.98 | 00:00:00 | | 2008-12-17 | 300,400 | 9.02 | 9.40 | 8.94 | 9.40 | 00:00:00 | | 2008-12-18 | 7,653,100 | 8.44 | 8.85 | 7.79 | 7.96 | 00:00:00 | | 2008-12-19 | 4,156,800 | 7.94 | 8.79 | 7.67 | 8.49 | 00:00:00 | | 2008-12-22 | 2,068,600 | 8.50 | 8.80 | 8.02 | 8.19 | 00:00:00 | | 2008-12-23 | 2,041,900 | 8.27 | 8.60 | 8.15 | 8.50 | 00:00:00 | | 2008-12-24 | 5,603,000 | 8.50 | 8.67 | 8.27 | 8.40 | 00:00:00 | | 2008-12-29 | 2,595,900 | 8.96 | 9.65 | 8.80 | 9.65 | 00:00:00 | | 2008-12-30 | 1,331,100 | 9.55 | 9.70 | 9.23 | 9.38 | 00:00:00 | | 2008-12-31 | 3,715,400 | 9.37 | 9.69 | 9.16 | 9.65 | 00:00:00 | | 2009-01-02 | 2,048,300 | 9.58 | 9.83 | 8.98 | 9.10 | 00:00:00 | | 2009-01-05 | 2,858,200 | 8.60 | 8.68 | 8.30 | 8.40 | 00:00:00 | | 2009-01-06 | 3,689,300 | 8.41 | 8.85 | 8.16 | 8.83 | 00:00:00 | | 2009-01-07 | 2,105,400 | 8.75 | 8.80 | 8.07 | 8.17 | 00:00:00 | | 2009-01-08 | 2,342,000 | 8.37 | 9.02 | 8.37 | 8.99 | 00:00:00 | | 2009-01-09 | 4,454,800 | 8.93 | 9.55 | 8.73 | 9.25 | 00:00:00 | | 2009-01-12 | 3,905,300 | 8.76 | 8.84 | 8.42 | 8.59 | 00:00:00 | | 2009-01-13 | 2,870,500 | 8.65 | 9.08 | 8.55 | 8.92 | 00:00:00 | | 2009-01-14 | 2,942,700 | 8.72 | 9.14 | 8.57 | 8.57 | 00:00:00 | | 2009-01-15 | 5,467,900 | 8.79 | 8.80 | 8.13 | 8.50 | 00:00:00 | | 2009-01-16 | 6,633,000 | 8.80 | 9.25 | 8.42 | 9.22 | 00:00:00 | | 2009-01-19 | 696,500 | 8.91 | 9.10 | 8.82 | 8.95 | 00:00:00 | | 2009-01-20 | 5,753,800 | 9.15 | 9.56 | 9.12 | 9.45 | 00:00:00 | | 2009-01-21 | 3,911,600 | 9.40 | 9.60 | 9.11 | 9.25 | 00:00:00 | | 2009-01-22 | 3,759,600 | 9.14 | 9.36 | 8.89 | 8.90 | 00:00:00 | | 2009-01-23 | 8,040,200 | 9.17 | 9.88 | 8.94 | 9.85 | 00:00:00 | | 2009-01-26 | 6,238,400 | 9.95 | 10.34 | 9.65 | 9.82 | 00:00:00 | | 2009-01-27 | 6,784,900 | 9.53 | 9.74 | 9.45 | 9.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
