|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-27 | 6,784,900 | 9.53 | 9.74 | 9.45 | 9.46 | 00:00:00 | | 2009-01-28 | 7,796,500 | 9.50 | 9.53 | 8.86 | 8.90 | 00:00:00 | | 2009-01-29 | 5,098,000 | 8.60 | 9.49 | 8.51 | 9.32 | 00:00:00 | | 2009-01-30 | 5,004,700 | 9.70 | 9.90 | 9.34 | 9.60 | 00:00:00 | | 2009-02-02 | 2,760,700 | 9.20 | 9.62 | 9.06 | 9.53 | 00:00:00 | | 2009-02-03 | 4,844,600 | 9.64 | 9.79 | 9.46 | 9.58 | 00:00:00 | | 2009-02-04 | 3,002,200 | 9.75 | 9.97 | 9.64 | 9.80 | 00:00:00 | | 2009-02-05 | 3,636,500 | 10.00 | 10.07 | 9.60 | 9.80 | 00:00:00 | | 2009-02-06 | 3,212,700 | 9.77 | 10.18 | 9.70 | 10.02 | 00:00:00 | | 2009-02-09 | 3,618,600 | 9.90 | 10.00 | 9.77 | 9.80 | 00:00:00 | | 2009-02-10 | 4,615,700 | 10.05 | 10.30 | 9.91 | 10.02 | 00:00:00 | | 2009-02-11 | 3,599,700 | 10.16 | 10.71 | 10.15 | 10.56 | 00:00:00 | | 2009-02-12 | 3,406,900 | 10.55 | 10.80 | 10.45 | 10.79 | 00:00:00 | | 2009-02-13 | 2,259,700 | 10.55 | 10.63 | 10.35 | 10.45 | 00:00:00 | | 2009-02-17 | 3,799,800 | 10.94 | 11.41 | 10.83 | 11.17 | 00:00:00 | | 2009-02-18 | 6,129,400 | 11.20 | 11.24 | 10.58 | 11.00 | 00:00:00 | | 2009-02-19 | 11,762,000 | 10.75 | 11.05 | 10.64 | 10.74 | 00:00:00 | | 2009-02-20 | 4,210,100 | 11.31 | 11.35 | 10.90 | 11.26 | 00:00:00 | | 2009-02-23 | 3,641,300 | 10.85 | 11.90 | 10.83 | 11.58 | 00:00:00 | | 2009-02-24 | 9,118,000 | 10.35 | 10.75 | 10.21 | 10.24 | 00:00:00 | | 2009-02-25 | 4,749,400 | 10.44 | 10.65 | 9.83 | 9.88 | 00:00:00 | | 2009-02-26 | 3,856,000 | 9.87 | 10.64 | 9.75 | 10.39 | 00:00:00 | | 2009-02-27 | 3,721,000 | 10.80 | 10.89 | 10.16 | 10.73 | 00:00:00 | | 2009-03-02 | 4,074,500 | 10.75 | 10.80 | 10.01 | 10.19 | 00:00:00 | | 2009-03-03 | 3,099,300 | 10.07 | 10.70 | 9.73 | 10.47 | 00:00:00 | | 2009-03-04 | 3,662,700 | 10.69 | 10.92 | 10.25 | 10.35 | 00:00:00 | | 2009-03-05 | 5,537,600 | 10.64 | 11.26 | 10.50 | 11.09 | 00:00:00 | | 2009-03-06 | 3,166,000 | 11.24 | 11.26 | 10.68 | 10.70 | 00:00:00 | | 2009-03-09 | 2,355,900 | 10.70 | 10.78 | 10.36 | 10.52 | 00:00:00 | | 2009-03-10 | 3,740,100 | 10.44 | 10.44 | 9.13 | 9.22 | 00:00:00 | | 2009-03-11 | 4,946,400 | 9.31 | 9.62 | 9.05 | 9.26 | 00:00:00 | | 2009-03-12 | 2,587,000 | 9.45 | 9.68 | 9.37 | 9.68 | 00:00:00 | | 2009-03-13 | 1,237,800 | 9.83 | 9.96 | 9.50 | 9.77 | 00:00:00 | | 2009-03-16 | 1,627,400 | 9.52 | 9.87 | 9.41 | 9.48 | 00:00:00 | | 2009-03-17 | 2,354,800 | 9.42 | 9.45 | 8.97 | 9.09 | 00:00:00 | | 2009-03-18 | 3,758,500 | 8.81 | 10.13 | 8.76 | 10.13 | 00:00:00 | | 2009-03-19 | 4,435,900 | 10.35 | 11.03 | 10.30 | 10.84 | 00:00:00 | | 2009-03-20 | 4,966,100 | 10.55 | 10.69 | 10.17 | 10.20 | 00:00:00 | | 2009-03-23 | 2,588,100 | 10.14 | 10.71 | 10.09 | 10.46 | 00:00:00 | | 2009-03-24 | 3,682,600 | 10.35 | 10.99 | 10.04 | 10.85 | 00:00:00 | | 2009-03-25 | 4,088,700 | 10.94 | 11.34 | 10.76 | 11.24 | 00:00:00 | | 2009-03-26 | 3,888,000 | 11.60 | 11.80 | 11.13 | 11.31 | 00:00:00 | | 2009-03-27 | 1,831,500 | 11.17 | 11.32 | 11.07 | 11.25 | 00:00:00 | | 2009-03-30 | 2,831,200 | 11.19 | 11.63 | 10.91 | 11.10 | 00:00:00 | | 2009-03-31 | 3,581,100 | 11.28 | 11.54 | 10.97 | 11.40 | 00:00:00 | | 2009-04-01 | 3,078,100 | 11.53 | 11.67 | 11.25 | 11.53 | 00:00:00 | | 2009-04-02 | 4,219,200 | 11.10 | 11.10 | 10.68 | 10.95 | 00:00:00 | | 2009-04-03 | 4,673,700 | 11.03 | 11.15 | 9.93 | 10.00 | 00:00:00 | | 2009-04-06 | 5,087,700 | 9.80 | 9.85 | 9.51 | 9.56 | 00:00:00 | | 2009-04-07 | 3,101,000 | 9.75 | 9.95 | 9.47 | 9.47 | 00:00:00 | | 2009-04-08 | 3,041,700 | 9.63 | 9.72 | 9.27 | 9.70 | 00:00:00 | | 2009-04-09 | 3,126,600 | 9.62 | 9.62 | 9.17 | 9.19 | 00:00:00 | | 2009-04-13 | 2,103,700 | 9.60 | 9.85 | 9.49 | 9.56 | 00:00:00 | | 2009-04-14 | 2,926,200 | 9.55 | 9.55 | 9.19 | 9.32 | 00:00:00 | | 2009-04-15 | 3,112,700 | 9.40 | 9.68 | 9.40 | 9.52 | 00:00:00 | | 2009-04-16 | 2,329,400 | 9.38 | 9.40 | 9.02 | 9.10 | 00:00:00 | | 2009-04-17 | 3,669,200 | 9.00 | 9.09 | 8.68 | 8.68 | 00:00:00 | | 2009-04-20 | 2,866,200 | 9.10 | 9.52 | 9.03 | 9.40 | 00:00:00 | | 2009-04-21 | 4,371,500 | 9.74 | 9.82 | 8.86 | 9.00 | 00:00:00 | | 2009-04-22 | 3,119,600 | 9.21 | 9.54 | 9.13 | 9.16 | 00:00:00 | | 2009-04-23 | 2,808,200 | 9.17 | 9.86 | 9.17 | 9.52 | 00:00:00 | | 2009-04-24 | 2,692,200 | 9.61 | 10.09 | 9.59 | 10.02 | 00:00:00 | | 2009-04-27 | 2,463,200 | 9.90 | 10.26 | 9.86 | 10.22 | 00:00:00 | | 2009-04-28 | 3,130,100 | 9.94 | 10.13 | 9.78 | 10.13 | 00:00:00 | | 2009-04-29 | 2,486,600 | 10.20 | 10.28 | 9.91 | 9.95 | 00:00:00 | | 2009-04-30 | 3,062,700 | 9.76 | 9.95 | 9.42 | 9.48 | 00:00:00 | | 2009-05-01 | 1,683,900 | 9.45 | 9.72 | 9.44 | 9.55 | 00:00:00 | | 2009-05-04 | 2,078,900 | 9.70 | 10.14 | 9.70 | 10.14 | 00:00:00 | | 2009-05-05 | 2,171,200 | 10.28 | 10.35 | 9.78 | 9.85 | 00:00:00 | | 2009-05-06 | 2,022,200 | 10.12 | 10.27 | 10.03 | 10.25 | 00:00:00 | | 2009-05-07 | 2,411,500 | 10.42 | 10.50 | 9.94 | 10.05 | 00:00:00 | | 2009-05-08 | 3,441,000 | 9.80 | 9.95 | 9.61 | 9.75 | 00:00:00 | | 2009-05-11 | 2,029,900 | 9.65 | 9.72 | 9.29 | 9.44 | 00:00:00 | | 2009-05-12 | 5,709,700 | 9.70 | 10.21 | 9.59 | 9.81 | 00:00:00 | | 2009-05-13 | 4,120,800 | 9.75 | 9.97 | 9.53 | 9.65 | 00:00:00 | | 2009-05-14 | 4,631,100 | 9.65 | 9.89 | 9.31 | 9.67 | 00:00:00 | | 2009-05-15 | 1,787,600 | 9.70 | 9.89 | 9.54 | 9.63 | 00:00:00 | | 2009-05-19 | 2,670,300 | 9.74 | 9.81 | 9.58 | 9.65 | 00:00:00 | | 2009-05-20 | 4,674,200 | 9.78 | 10.50 | 9.76 | 10.50 | 00:00:00 | | 2009-05-21 | 3,181,100 | 10.48 | 10.56 | 10.02 | 10.38 | 00:00:00 | | 2009-05-22 | 2,788,700 | 10.56 | 10.95 | 10.51 | 10.59 | 00:00:00 | | 2009-05-25 | 1,167,100 | 10.53 | 10.60 | 10.44 | 10.49 | 00:00:00 | | 2009-05-26 | 2,123,600 | 10.34 | 10.59 | 10.10 | 10.34 | 00:00:00 | | 2009-05-27 | 2,867,400 | 10.41 | 10.47 | 10.11 | 10.18 | 00:00:00 | | 2009-05-28 | 4,600,700 | 10.30 | 10.89 | 10.27 | 10.89 | 00:00:00 | | 2009-05-29 | 3,704,900 | 11.25 | 11.44 | 10.81 | 10.82 | 00:00:00 | | 2009-06-01 | 3,727,300 | 10.93 | 11.22 | 10.42 | 10.42 | 00:00:00 | | 2009-06-02 | 3,225,000 | 10.59 | 11.01 | 10.54 | 10.98 | 00:00:00 | | 2009-06-03 | 2,477,300 | 10.88 | 10.88 | 10.23 | 10.41 | 00:00:00 | | 2009-06-04 | 2,187,000 | 10.67 | 10.72 | 10.38 | 10.55 | 00:00:00 | | 2009-06-05 | 2,129,700 | 10.18 | 10.45 | 10.00 | 10.31 | 00:00:00 | | 2009-06-08 | 1,633,800 | 10.11 | 10.29 | 9.99 | 10.24 | 00:00:00 | | 2009-06-09 | 1,241,000 | 10.36 | 10.48 | 10.09 | 10.15 | 00:00:00 | | 2009-06-10 | 1,965,300 | 10.30 | 10.41 | 10.01 | 10.10 | 00:00:00 | | 2009-06-11 | 1,846,200 | 10.01 | 10.33 | 9.88 | 10.15 | 00:00:00 | | 2009-06-12 | 1,988,400 | 9.89 | 10.09 | 9.75 | 9.79 | 00:00:00 | | 2009-06-15 | 1,683,300 | 9.72 | 9.86 | 9.31 | 9.39 | 00:00:00 | | 2009-06-16 | 1,717,800 | 9.64 | 9.77 | 9.45 | 9.74 | 00:00:00 | | 2009-06-17 | 1,811,300 | 9.75 | 9.94 | 9.48 | 9.87 | 00:00:00 | | 2009-06-18 | 3,180,500 | 9.81 | 9.81 | 9.05 | 9.05 | 00:00:00 | | 2009-06-19 | 4,164,400 | 9.15 | 9.67 | 9.13 | 9.60 | 00:00:00 | | 2009-06-22 | 2,779,800 | 9.25 | 9.28 | 8.86 | 8.86 | 00:00:00 | | 2009-06-23 | 2,818,300 | 8.95 | 9.39 | 8.83 | 9.31 | 00:00:00 | | 2009-06-24 | 3,982,900 | 9.55 | 9.89 | 9.38 | 9.77 | 00:00:00 | | 2009-06-25 | 5,073,200 | 9.96 | 10.87 | 9.96 | 10.87 | 00:00:00 | | 2009-06-26 | 3,363,200 | 10.85 | 11.00 | 10.66 | 10.80 | 00:00:00 | | 2009-06-29 | 2,466,300 | 10.88 | 11.10 | 10.80 | 10.88 | 00:00:00 | | 2009-06-30 | 1,668,100 | 10.80 | 10.96 | 10.37 | 10.48 | 00:00:00 | | 2009-07-02 | 1,699,300 | 10.41 | 10.84 | 10.21 | 10.66 | 00:00:00 | | 2009-07-03 | 175,500 | 10.76 | 10.79 | 10.58 | 10.71 | 00:00:00 | | 2009-07-06 | 1,385,600 | 10.36 | 10.40 | 10.01 | 10.08 | 00:00:00 | | 2009-07-07 | 1,753,100 | 10.20 | 10.45 | 10.06 | 10.24 | 00:00:00 | | 2009-07-08 | 3,306,800 | 10.12 | 10.16 | 9.47 | 9.61 | 00:00:00 | | 2009-07-09 | 2,632,600 | 9.90 | 10.04 | 9.49 | 9.53 | 00:00:00 | | 2009-07-10 | 1,615,200 | 9.39 | 9.67 | 9.26 | 9.60 | 00:00:00 | | 2009-07-13 | 2,213,700 | 9.50 | 9.68 | 9.23 | 9.62 | 00:00:00 | | 2009-07-14 | 3,061,100 | 9.80 | 9.95 | 9.58 | 9.94 | 00:00:00 | | 2009-07-15 | 1,728,000 | 10.26 | 10.30 | 10.06 | 10.15 | 00:00:00 | | 2009-07-16 | 1,281,200 | 10.10 | 10.40 | 9.97 | 10.35 | 00:00:00 | | 2009-07-17 | 1,103,700 | 10.37 | 10.40 | 10.22 | 10.30 | 00:00:00 | | 2009-07-20 | 1,621,200 | 10.54 | 10.61 | 10.33 | 10.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
