TR4DER - ELDORADO GOLD [ELD.TO] Historical Prices

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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-06-22	57,000	0.73	0.77	0.73	0.75	00:00:00
2000-06-23	23,500	0.75	0.79	0.72	0.77	00:00:00
2000-06-26	5,700	0.72	0.78	0.72	0.73	00:00:00
2000-06-27	27,500	0.73	0.73	0.72	0.72	00:00:00
2000-06-28	67,100	0.72	0.79	0.72	0.76	00:00:00
2000-06-29	28,600	0.79	0.80	0.75	0.75	00:00:00
2000-06-30	10,100	0.75	0.76	0.75	0.76	00:00:00
2000-07-04	1,500	0.76	0.77	0.76	0.77	00:00:00
2000-07-05	32,400	0.76	0.76	0.73	0.75	00:00:00
2000-07-06	41,000	0.77	0.77	0.72	0.72	00:00:00
2000-07-07	18,600	0.75	0.76	0.73	0.73	00:00:00
2000-07-10	11,200	0.72	0.72	0.72	0.72	00:00:00
2000-07-11	17,000	0.73	0.73	0.72	0.72	00:00:00
2000-07-12	49,000	0.72	0.72	0.70	0.70	00:00:00
2000-07-13	36,300	0.70	0.70	0.69	0.70	00:00:00
2000-07-14	42,200	0.70	0.70	0.67	0.67	00:00:00
2000-07-17	74,100	0.65	0.69	0.65	0.66	00:00:00
2000-07-18	70,700	0.66	0.66	0.65	0.65	00:00:00
2000-07-19	156,000	0.65	0.66	0.64	0.64	00:00:00
2000-07-20	5,400	0.63	0.65	0.63	0.65	00:00:00
2000-07-21	11,000	0.66	0.66	0.64	0.64	00:00:00
2000-07-24	12,400	0.65	0.69	0.65	0.69	00:00:00
2000-07-25	2,900	0.66	0.66	0.66	0.66	00:00:00
2000-07-26	49,400	0.65	0.68	0.61	0.61	00:00:00
2000-07-27	67,700	0.61	0.64	0.60	0.60	00:00:00
2000-07-28	66,400	0.60	0.64	0.56	0.61	00:00:00
2000-07-31	40,800	0.60	0.62	0.58	0.60	00:00:00
2000-08-01	13,200	0.59	0.60	0.58	0.58	00:00:00
2000-08-02	7,800	0.58	0.61	0.58	0.58	00:00:00
2000-08-03	3,500	0.58	0.59	0.58	0.59	00:00:00
2000-08-04	28,200	0.59	0.60	0.58	0.59	00:00:00
2000-08-08	69,500	0.57	0.64	0.57	0.62	00:00:00
2000-08-09	44,000	0.59	0.61	0.57	0.57	00:00:00
2000-08-10	65,600	0.57	0.60	0.57	0.57	00:00:00
2000-08-11	4,600	0.57	0.57	0.57	0.57	00:00:00
2000-08-14	18,200	0.58	0.58	0.57	0.57	00:00:00
2000-08-15	6,800	0.57	0.58	0.56	0.56	00:00:00
2000-08-16	48,000	0.58	0.61	0.58	0.61	00:00:00
2000-08-17	2,300	0.61	0.61	0.60	0.60	00:00:00
2000-08-18	19,100	0.59	0.60	0.59	0.60	00:00:00
2000-08-21	49,900	0.60	0.60	0.59	0.59	00:00:00
2000-08-22	2,600	0.61	0.62	0.61	0.62	00:00:00
2000-08-23	60,100	0.60	0.65	0.60	0.65	00:00:00
2000-08-24	24,200	0.63	0.65	0.60	0.65	00:00:00
2000-08-25	81,300	0.60	0.60	0.59	0.59	00:00:00
2000-08-28	18,000	0.58	0.60	0.58	0.60	00:00:00
2000-08-29	180,200	0.60	0.60	0.58	0.60	00:00:00
2000-08-30	118,300	0.60	0.60	0.57	0.57	00:00:00
2000-08-31	119,400	0.60	0.60	0.60	0.60	00:00:00
2000-09-01	206,000	0.60	0.60	0.56	0.56	00:00:00
2000-09-05	41,200	0.58	0.58	0.56	0.57	00:00:00
2000-09-06	40,500	0.56	0.57	0.55	0.55	00:00:00
2000-09-07	113,100	0.56	0.60	0.56	0.60	00:00:00
2000-09-08	192,400	0.60	0.63	0.60	0.63	00:00:00
2000-09-11	64,700	0.63	0.63	0.60	0.60	00:00:00
2000-09-12	16,000	0.60	0.60	0.58	0.58	00:00:00
2000-09-13	20,300	0.58	0.60	0.57	0.60	00:00:00
2000-09-14	18,000	0.58	0.60	0.56	0.56	00:00:00
2000-09-15	4,500	0.58	0.59	0.58	0.59	00:00:00
2000-09-18	39,900	0.59	0.60	0.58	0.60	00:00:00
2000-09-19	29,900	0.60	0.60	0.58	0.58	00:00:00
2000-09-20	550,000	0.58	0.58	0.58	0.58	00:00:00
2000-09-21	29,600	0.58	0.60	0.58	0.58	00:00:00
2000-09-22	703,700	0.59	0.63	0.58	0.58	00:00:00
2000-09-25	37,800	0.60	0.60	0.58	0.58	00:00:00
2000-09-26	9,200	0.58	0.60	0.58	0.58	00:00:00
2000-09-27	13,000	0.60	0.61	0.59	0.61	00:00:00
2000-09-28	1,063,000	0.62	0.68	0.62	0.67	00:00:00
2000-09-29	1,052,400	0.70	0.82	0.70	0.80	00:00:00
2000-10-02	180,900	0.82	0.82	0.75	0.77	00:00:00
2000-10-03	332,100	0.76	0.77	0.71	0.74	00:00:00
2000-10-04	75,400	0.77	0.77	0.71	0.71	00:00:00
2000-10-05	84,200	0.75	0.75	0.68	0.69	00:00:00
2000-10-06	57,000	0.69	0.74	0.69	0.69	00:00:00
2000-10-10	25,300	0.69	0.70	0.69	0.70	00:00:00
2000-10-11	22,800	0.68	0.70	0.68	0.70	00:00:00
2000-10-12	21,700	0.68	0.70	0.67	0.67	00:00:00
2000-10-13	28,500	0.67	0.70	0.67	0.68	00:00:00
2000-10-16	152,600	0.68	0.68	0.63	0.65	00:00:00
2000-10-17	13,900	0.65	0.65	0.61	0.61	00:00:00
2000-10-18	572,300	0.61	0.64	0.61	0.62	00:00:00
2000-10-19	38,000	0.61	0.62	0.61	0.61	00:00:00
2000-10-20	255,000	0.61	0.63	0.61	0.61	00:00:00
2000-10-23	20,900	0.64	0.65	0.61	0.61	00:00:00
2000-10-24	29,700	0.63	0.63	0.61	0.61	00:00:00
2000-10-25	67,200	0.61	0.63	0.59	0.60	00:00:00
2000-10-26	117,200	0.60	0.63	0.59	0.60	00:00:00
2000-10-27	208,300	0.61	0.62	0.60	0.60	00:00:00
2000-10-30	94,100	0.62	0.62	0.58	0.60	00:00:00
2000-10-31	76,000	0.59	0.59	0.57	0.57	00:00:00
2000-11-01	33,900	0.59	0.59	0.55	0.55	00:00:00
2000-11-02	55,700	0.55	0.58	0.55	0.55	00:00:00
2000-11-03	41,800	0.55	0.55	0.55	0.55	00:00:00
2000-11-06	14,100	0.55	0.55	0.53	0.55	00:00:00
2000-11-07	16,100	0.57	0.57	0.54	0.54	00:00:00
2000-11-08	383,800	0.54	0.55	0.50	0.54	00:00:00
2000-11-09	84,000	0.53	0.53	0.50	0.52	00:00:00
2000-11-10	248,200	0.52	0.52	0.45	0.50	00:00:00
2000-11-13	753,200	0.51	0.51	0.49	0.50	00:00:00
2000-11-14	14,500	0.49	0.50	0.49	0.50	00:00:00
2000-11-15	60,100	0.45	0.50	0.45	0.50	00:00:00
2000-11-16	86,200	0.50	0.52	0.49	0.50	00:00:00
2000-11-17	41,000	0.50	0.52	0.50	0.50	00:00:00
2000-11-20	18,200	0.51	0.51	0.51	0.51	00:00:00
2000-11-21	151,300	0.52	0.52	0.49	0.50	00:00:00
2000-11-22	41,100	0.50	0.50	0.50	0.50	00:00:00
2000-11-23	22,500	0.49	0.49	0.49	0.49	00:00:00
2000-11-24	6,300	0.49	0.49	0.49	0.49	00:00:00
2000-11-27	52,600	0.50	0.51	0.50	0.51	00:00:00
2000-11-28	50,200	0.52	0.52	0.50	0.50	00:00:00
2000-11-29	14,300	0.50	0.52	0.50	0.52	00:00:00
2000-11-30	65,100	0.49	0.50	0.46	0.46	00:00:00
2000-12-01	76,800	0.46	0.49	0.43	0.43	00:00:00
2000-12-04	335,200	0.42	0.46	0.42	0.45	00:00:00
2000-12-05	78,600	0.47	0.48	0.45	0.45	00:00:00
2000-12-06	28,300	0.45	0.50	0.45	0.50	00:00:00
2000-12-07	46,000	0.50	0.53	0.47	0.53	00:00:00
2000-12-08	29,200	0.48	0.54	0.48	0.50	00:00:00
2000-12-11	18,200	0.50	0.50	0.47	0.50	00:00:00
2000-12-12	179,900	0.51	0.51	0.47	0.48	00:00:00
2000-12-13	5,300	0.46	0.47	0.46	0.47	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>