|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-20 | 1,621,200 | 10.54 | 10.61 | 10.33 | 10.55 | 00:00:00 | | 2009-07-21 | 2,146,600 | 10.51 | 10.75 | 10.44 | 10.64 | 00:00:00 | | 2009-07-22 | 1,745,200 | 10.49 | 10.59 | 10.33 | 10.33 | 00:00:00 | | 2009-07-23 | 3,444,700 | 10.26 | 10.34 | 10.04 | 10.19 | 00:00:00 | | 2009-07-24 | 2,336,000 | 10.25 | 10.25 | 9.82 | 9.98 | 00:00:00 | | 2009-07-27 | 2,589,100 | 10.20 | 10.29 | 10.09 | 10.23 | 00:00:00 | | 2009-07-28 | 2,293,600 | 10.04 | 10.07 | 9.83 | 10.00 | 00:00:00 | | 2009-07-29 | 3,200,400 | 9.90 | 10.28 | 9.90 | 10.08 | 00:00:00 | | 2009-07-30 | 2,265,900 | 10.22 | 10.31 | 10.13 | 10.23 | 00:00:00 | | 2009-07-31 | 3,879,600 | 10.18 | 10.83 | 10.18 | 10.83 | 00:00:00 | | 2009-08-04 | 3,181,100 | 10.92 | 11.45 | 10.85 | 11.20 | 00:00:00 | | 2009-08-05 | 2,731,600 | 11.20 | 11.49 | 11.10 | 11.37 | 00:00:00 | | 2009-08-06 | 17,550,600 | 11.42 | 11.78 | 11.34 | 11.78 | 00:00:00 | | 2009-08-07 | 3,262,800 | 11.77 | 11.79 | 11.45 | 11.56 | 00:00:00 | | 2009-08-10 | 2,516,000 | 11.30 | 11.64 | 11.23 | 11.48 | 00:00:00 | | 2009-08-11 | 2,507,400 | 11.36 | 11.69 | 11.36 | 11.54 | 00:00:00 | | 2009-08-12 | 1,781,900 | 11.46 | 11.63 | 11.16 | 11.26 | 00:00:00 | | 2009-08-13 | 5,109,400 | 11.66 | 12.37 | 11.65 | 12.24 | 00:00:00 | | 2009-08-14 | 2,423,000 | 12.22 | 12.29 | 11.83 | 12.04 | 00:00:00 | | 2009-08-17 | 1,970,200 | 11.56 | 11.61 | 11.20 | 11.32 | 00:00:00 | | 2009-08-18 | 1,250,800 | 11.47 | 11.68 | 11.42 | 11.58 | 00:00:00 | | 2009-08-19 | 1,806,600 | 11.44 | 11.75 | 11.31 | 11.58 | 00:00:00 | | 2009-08-20 | 921,600 | 11.60 | 11.72 | 11.51 | 11.64 | 00:00:00 | | 2009-08-21 | 1,441,400 | 11.86 | 12.12 | 11.73 | 11.88 | 00:00:00 | | 2009-08-24 | 1,405,900 | 11.88 | 12.10 | 11.65 | 11.65 | 00:00:00 | | 2009-08-25 | 2,229,500 | 11.86 | 12.07 | 11.80 | 11.96 | 00:00:00 | | 2009-08-26 | 6,734,800 | 11.64 | 11.70 | 11.21 | 11.38 | 00:00:00 | | 2009-08-27 | 3,914,100 | 11.51 | 11.85 | 11.36 | 11.72 | 00:00:00 | | 2009-08-28 | 4,183,800 | 11.78 | 11.80 | 11.42 | 11.54 | 00:00:00 | | 2009-08-31 | 2,641,700 | 11.38 | 11.49 | 11.19 | 11.30 | 00:00:00 | | 2009-09-01 | 4,094,200 | 11.20 | 11.20 | 10.74 | 10.86 | 00:00:00 | | 2009-09-02 | 6,613,900 | 11.04 | 11.90 | 10.99 | 11.87 | 00:00:00 | | 2009-09-03 | 38,423,800 | 11.79 | 12.58 | 11.57 | 12.30 | 00:00:00 | | 2009-09-04 | 4,742,900 | 12.13 | 12.27 | 11.93 | 12.22 | 00:00:00 | | 2009-09-08 | 4,638,600 | 12.69 | 12.75 | 12.05 | 12.15 | 00:00:00 | | 2009-09-09 | 6,539,700 | 12.20 | 12.30 | 11.80 | 11.97 | 00:00:00 | | 2009-09-10 | 3,279,900 | 11.95 | 12.51 | 11.86 | 12.39 | 00:00:00 | | 2009-09-11 | 4,350,700 | 12.62 | 12.97 | 12.60 | 12.85 | 00:00:00 | | 2009-09-14 | 4,345,300 | 12.69 | 12.69 | 12.37 | 12.45 | 00:00:00 | | 2009-09-15 | 5,168,700 | 12.38 | 12.80 | 12.33 | 12.58 | 00:00:00 | | 2009-09-16 | 4,467,000 | 13.00 | 13.09 | 12.88 | 13.00 | 00:00:00 | | 2009-09-17 | 4,814,100 | 12.96 | 13.01 | 12.58 | 12.74 | 00:00:00 | | 2009-09-18 | 8,434,500 | 12.81 | 12.87 | 12.21 | 12.21 | 00:00:00 | | 2009-09-21 | 2,930,100 | 12.12 | 12.39 | 11.84 | 12.35 | 00:00:00 | | 2009-09-22 | 3,917,000 | 12.68 | 12.87 | 12.62 | 12.67 | 00:00:00 | | 2009-09-23 | 4,438,800 | 12.62 | 12.75 | 12.24 | 12.29 | 00:00:00 | | 2009-09-24 | 4,159,300 | 12.56 | 12.59 | 11.70 | 11.82 | 00:00:00 | | 2009-09-25 | 2,274,300 | 11.60 | 11.92 | 11.55 | 11.69 | 00:00:00 | | 2009-09-28 | 2,359,100 | 11.71 | 12.10 | 11.65 | 11.69 | 00:00:00 | | 2009-09-29 | 4,224,900 | 11.70 | 12.01 | 11.67 | 11.98 | 00:00:00 | | 2009-09-30 | 4,319,600 | 12.25 | 12.39 | 11.86 | 12.16 | 00:00:00 | | 2009-10-01 | 4,510,800 | 12.25 | 12.25 | 11.45 | 11.63 | 00:00:00 | | 2009-10-02 | 2,818,300 | 11.45 | 11.97 | 11.35 | 11.43 | 00:00:00 | | 2009-10-05 | 4,094,900 | 11.54 | 11.86 | 11.52 | 11.65 | 00:00:00 | | 2009-10-06 | 7,718,300 | 12.30 | 12.85 | 12.23 | 12.81 | 00:00:00 | | 2009-10-07 | 3,860,100 | 12.77 | 12.95 | 12.54 | 12.88 | 00:00:00 | | 2009-10-08 | 4,906,700 | 12.98 | 13.07 | 12.69 | 12.80 | 00:00:00 | | 2009-10-09 | 2,583,000 | 12.60 | 12.83 | 12.48 | 12.55 | 00:00:00 | | 2009-10-13 | 3,439,700 | 12.65 | 13.00 | 12.57 | 12.78 | 00:00:00 | | 2009-10-14 | 3,879,100 | 12.85 | 12.85 | 12.43 | 12.68 | 00:00:00 | | 2009-10-15 | 2,554,100 | 12.39 | 12.65 | 12.31 | 12.45 | 00:00:00 | | 2009-10-16 | 3,045,700 | 12.40 | 12.62 | 12.28 | 12.48 | 00:00:00 | | 2009-10-19 | 3,680,600 | 12.51 | 12.52 | 12.18 | 12.46 | 00:00:00 | | 2009-10-20 | 2,100,600 | 12.64 | 12.68 | 12.42 | 12.58 | 00:00:00 | | 2009-10-21 | 3,325,000 | 12.41 | 12.81 | 12.40 | 12.40 | 00:00:00 | | 2009-10-22 | 2,081,300 | 12.48 | 12.66 | 12.33 | 12.44 | 00:00:00 | | 2009-10-23 | 2,898,900 | 12.58 | 12.75 | 12.45 | 12.53 | 00:00:00 | | 2009-10-26 | 3,617,700 | 12.62 | 12.85 | 12.10 | 12.19 | 00:00:00 | | 2009-10-27 | 4,006,900 | 12.24 | 12.25 | 11.84 | 11.84 | 00:00:00 | | 2009-10-28 | 4,391,400 | 11.95 | 12.17 | 11.42 | 11.46 | 00:00:00 | | 2009-10-29 | 4,386,700 | 11.76 | 12.40 | 11.70 | 12.20 | 00:00:00 | | 2009-10-30 | 4,035,000 | 12.16 | 12.16 | 11.48 | 12.06 | 00:00:00 | | 2009-11-02 | 3,729,600 | 12.31 | 12.40 | 11.69 | 12.05 | 00:00:00 | | 2009-11-03 | 6,177,300 | 11.94 | 12.97 | 11.85 | 12.97 | 00:00:00 | | 2009-11-04 | 7,063,300 | 13.00 | 13.24 | 12.69 | 13.01 | 00:00:00 | | 2009-11-05 | 3,397,300 | 13.01 | 13.46 | 12.97 | 13.22 | 00:00:00 | | 2009-11-06 | 5,447,900 | 13.31 | 13.59 | 13.24 | 13.30 | 00:00:00 | | 2009-11-09 | 6,213,000 | 13.60 | 14.31 | 13.50 | 13.86 | 00:00:00 | | 2009-11-10 | 4,412,900 | 13.75 | 14.19 | 13.61 | 13.88 | 00:00:00 | | 2009-11-11 | 2,494,600 | 14.23 | 14.30 | 13.90 | 13.93 | 00:00:00 | | 2009-11-12 | 2,639,800 | 13.77 | 14.02 | 13.54 | 13.63 | 00:00:00 | | 2009-11-13 | 2,197,200 | 13.65 | 13.99 | 13.58 | 13.93 | 00:00:00 | | 2009-11-16 | 3,325,400 | 14.20 | 14.52 | 14.08 | 14.24 | 00:00:00 | | 2009-11-17 | 2,709,400 | 14.20 | 14.47 | 14.17 | 14.36 | 00:00:00 | | 2009-11-18 | 2,892,200 | 14.75 | 14.85 | 14.22 | 14.28 | 00:00:00 | | 2009-11-19 | 4,628,600 | 14.26 | 14.45 | 13.82 | 14.38 | 00:00:00 | | 2009-11-20 | 2,024,200 | 14.11 | 14.40 | 13.99 | 14.40 | 00:00:00 | | 2009-11-23 | 2,993,300 | 14.70 | 14.91 | 14.32 | 14.43 | 00:00:00 | | 2009-11-24 | 3,941,800 | 14.52 | 14.59 | 14.37 | 14.59 | 00:00:00 | | 2009-11-25 | 4,139,400 | 14.70 | 14.77 | 14.52 | 14.64 | 00:00:00 | | 2009-11-26 | 1,934,400 | 14.50 | 14.50 | 14.03 | 14.10 | 00:00:00 | | 2009-11-27 | 2,901,400 | 13.75 | 14.49 | 13.70 | 14.11 | 00:00:00 | | 2009-11-30 | 3,369,200 | 14.07 | 14.31 | 13.91 | 14.05 | 00:00:00 | | 2009-12-01 | 4,479,000 | 14.30 | 14.66 | 14.23 | 14.58 | 00:00:00 | | 2009-12-02 | 5,516,400 | 14.80 | 15.50 | 14.78 | 14.95 | 00:00:00 | | 2009-12-03 | 2,302,600 | 14.89 | 15.08 | 14.62 | 14.62 | 00:00:00 | | 2009-12-04 | 9,367,700 | 14.36 | 14.39 | 13.59 | 14.25 | 00:00:00 | | 2009-12-07 | 5,734,700 | 13.85 | 14.07 | 13.47 | 13.83 | 00:00:00 | | 2009-12-08 | 4,013,600 | 13.70 | 13.79 | 13.30 | 13.46 | 00:00:00 | | 2009-12-09 | 5,408,300 | 13.50 | 13.90 | 13.45 | 13.79 | 00:00:00 | | 2009-12-10 | 4,658,800 | 13.96 | 14.20 | 13.82 | 14.08 | 00:00:00 | | 2009-12-11 | 3,509,200 | 14.16 | 14.27 | 13.82 | 14.02 | 00:00:00 | | 2009-12-14 | 2,849,100 | 14.25 | 14.46 | 14.07 | 14.42 | 00:00:00 | | 2009-12-15 | 3,431,400 | 14.33 | 14.42 | 13.91 | 14.02 | 00:00:00 | | 2009-12-16 | 4,310,300 | 14.19 | 14.68 | 14.13 | 14.61 | 00:00:00 | | 2009-12-17 | 5,396,000 | 14.24 | 14.25 | 13.66 | 13.78 | 00:00:00 | | 2009-12-18 | 21,490,700 | 13.78 | 14.58 | 13.73 | 14.33 | 00:00:00 | | 2009-12-21 | 4,840,800 | 14.40 | 14.51 | 14.06 | 14.27 | 00:00:00 | | 2009-12-22 | 3,330,500 | 14.20 | 14.40 | 13.98 | 14.39 | 00:00:00 | | 2009-12-23 | 3,123,000 | 14.40 | 14.89 | 14.38 | 14.73 | 00:00:00 | | 2009-12-24 | 913,500 | 14.89 | 14.95 | 14.76 | 14.82 | 00:00:00 | | 2009-12-29 | 2,943,200 | 14.99 | 15.13 | 14.70 | 14.70 | 00:00:00 | | 2009-12-30 | 2,771,800 | 14.70 | 14.76 | 14.55 | 14.76 | 00:00:00 | | 2009-12-31 | 1,966,400 | 14.90 | 14.95 | 14.82 | 14.92 | 00:00:00 | | 2010-01-04 | 1,919,600 | 15.45 | 15.46 | 15.24 | 15.30 | 00:00:00 | | 2010-01-05 | 2,875,600 | 15.33 | 15.43 | 15.11 | 15.40 | 00:00:00 | | 2010-01-06 | 3,425,800 | 15.48 | 15.89 | 15.33 | 15.35 | 00:00:00 | | 2010-01-07 | 3,099,900 | 15.27 | 15.34 | 14.97 | 15.26 | 00:00:00 | | 2010-01-08 | 2,630,100 | 15.37 | 15.38 | 14.83 | 15.31 | 00:00:00 | | 2010-01-11 | 3,654,100 | 15.71 | 15.88 | 15.45 | 15.53 | 00:00:00 | | 2010-01-12 | 3,866,700 | 15.40 | 15.57 | 15.00 | 15.18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
