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 2024-05-06
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-12	3,866,700	15.40	15.57	15.00	15.18	00:00:00
2010-01-13	2,446,100	15.21	15.38	15.01	15.29	00:00:00
2010-01-14	1,760,600	15.43	15.46	15.10	15.21	00:00:00
2010-01-15	2,292,300	15.10	15.16	14.76	14.80	00:00:00
2010-01-18	781,900	14.97	15.10	14.90	15.02	00:00:00
2010-01-19	2,645,100	15.15	15.19	14.91	15.02	00:00:00
2010-01-20	6,547,500	14.85	15.02	14.40	14.61	00:00:00
2010-01-21	5,081,300	14.60	14.88	14.00	14.02	00:00:00
2010-01-22	6,479,700	13.75	14.15	13.56	14.03	00:00:00
2010-01-25	1,986,500	14.10	14.17	13.64	13.67	00:00:00
2010-01-26	2,489,400	13.50	14.09	13.45	13.92	00:00:00
2010-01-27	2,691,000	13.80	13.90	13.34	13.57	00:00:00
2010-01-28	3,919,700	13.76	13.77	12.76	13.23	00:00:00
2010-01-29	3,395,300	13.00	13.17	12.58	12.70	00:00:00
2010-02-01	3,422,500	12.74	13.30	12.73	13.26	00:00:00
2010-02-02	3,994,600	13.41	13.79	13.21	13.43	00:00:00
2010-02-03	3,137,500	13.32	13.57	13.05	13.13	00:00:00
2010-02-04	4,970,800	12.89	12.91	12.41	12.55	00:00:00
2010-02-05	3,656,200	12.43	13.26	12.21	13.23	00:00:00
2010-02-08	2,641,800	12.99	13.31	12.72	12.75	00:00:00
2010-02-09	2,977,000	13.00	13.50	12.99	13.36	00:00:00
2010-02-10	2,941,800	13.35	13.39	13.00	13.10	00:00:00
2010-02-11	2,605,600	13.17	13.43	13.04	13.40	00:00:00
2010-02-12	2,181,200	13.09	13.37	13.05	13.31	00:00:00
2010-02-16	2,200,600	13.79	13.92	13.59	13.77	00:00:00
2010-02-17	1,941,700	13.70	13.92	13.51	13.62	00:00:00
2010-02-18	2,257,500	13.60	13.83	13.52	13.60	00:00:00
2010-02-19	2,635,100	13.52	13.60	13.21	13.35	00:00:00
2010-02-22	1,778,900	13.58	13.61	13.21	13.21	00:00:00
2010-02-23	1,585,500	13.26	13.30	12.80	12.86	00:00:00
2010-02-24	2,658,700	12.85	13.09	12.61	12.65	00:00:00
2010-02-25	4,709,400	12.50	13.20	12.45	13.20	00:00:00
2010-02-26	2,090,500	13.36	13.36	13.05	13.29	00:00:00
2010-03-01	2,557,200	13.30	13.31	12.99	13.31	00:00:00
2010-03-02	2,779,600	13.33	13.60	13.24	13.49	00:00:00
2010-03-03	2,475,600	13.64	13.85	13.58	13.75	00:00:00
2010-03-04	1,994,200	13.60	13.67	13.29	13.35	00:00:00
2010-03-05	1,903,500	13.42	13.73	13.42	13.63	00:00:00
2010-03-08	2,261,900	13.74	13.81	13.44	13.49	00:00:00
2010-03-09	1,804,600	13.37	13.52	13.31	13.35	00:00:00
2010-03-10	4,450,600	13.45	13.63	13.18	13.27	00:00:00
2010-03-11	1,618,000	13.27	13.58	13.18	13.58	00:00:00
2010-03-12	1,775,800	13.60	13.71	13.32	13.58	00:00:00
2010-03-15	1,318,400	13.51	13.54	13.25	13.45	00:00:00
2010-03-16	1,604,400	13.59	13.81	13.55	13.77	00:00:00
2010-03-17	1,427,600	13.76	13.85	13.69	13.72	00:00:00
2010-03-18	1,678,800	13.78	13.94	13.43	13.56	00:00:00
2010-03-19	6,766,900	13.15	13.16	12.88	12.91	00:00:00
2010-03-22	9,007,200	12.68	12.90	12.60	12.83	00:00:00
2010-03-23	3,158,800	12.80	12.98	12.59	12.86	00:00:00
2010-03-24	3,740,400	12.68	12.70	12.28	12.31	00:00:00
2010-03-25	2,996,800	12.47	12.47	12.05	12.06	00:00:00
2010-03-26	3,039,000	12.16	12.46	12.02	12.45	00:00:00
2010-03-29	1,608,400	12.54	12.54	12.39	12.42	00:00:00
2010-03-30	1,544,700	12.41	12.44	12.11	12.20	00:00:00
2010-03-31	1,737,600	12.37	12.44	12.21	12.33	00:00:00
2010-04-01	1,658,800	12.45	12.63	12.33	12.63	00:00:00
2010-04-05	1,154,400	12.73	12.76	12.52	12.64	00:00:00
2010-04-06	1,900,300	12.52	12.81	12.50	12.73	00:00:00
2010-04-07	7,251,100	12.75	13.71	12.75	13.67	00:00:00
2010-04-08	2,951,800	13.66	13.87	13.49	13.80	00:00:00
2010-04-09	4,430,000	13.93	14.51	13.87	14.22	00:00:00
2010-04-12	4,030,800	14.20	14.56	13.98	14.06	00:00:00
2010-04-13	3,717,200	13.99	14.12	13.68	13.84	00:00:00
2010-04-14	3,537,000	13.96	14.27	13.61	14.19	00:00:00
2010-04-15	3,346,500	14.03	14.28	13.95	14.02	00:00:00
2010-04-16	4,321,500	13.85	13.92	13.42	13.76	00:00:00
2010-04-19	3,795,500	13.62	13.97	13.59	13.97	00:00:00
2010-04-20	1,775,600	14.04	14.11	13.74	13.76	00:00:00
2010-04-21	2,868,600	13.89	14.00	13.75	13.84	00:00:00
2010-04-22	3,174,600	13.60	13.96	13.55	13.93	00:00:00
2010-04-23	2,742,200	13.90	14.34	13.78	14.22	00:00:00
2010-04-26	1,551,900	14.18	14.46	14.18	14.39	00:00:00
2010-04-27	3,923,100	14.38	14.85	14.26	14.79	00:00:00
2010-04-28	5,089,000	14.75	15.35	14.69	14.96	00:00:00
2010-04-29	4,540,900	15.15	15.45	15.02	15.41	00:00:00
2010-04-30	7,805,200	15.74	15.90	15.51	15.60	00:00:00
2010-05-03	5,518,600	15.80	15.96	15.41	15.69	00:00:00
2010-05-04	6,499,900	15.89	15.94	15.30	15.90	00:00:00
2010-05-05	5,351,600	15.36	16.15	15.36	16.07	00:00:00
2010-05-06	8,392,700	16.09	17.02	16.07	16.85	00:00:00
2010-05-07	5,666,600	16.72	16.98	15.95	16.74	00:00:00
2010-05-10	3,810,500	16.74	16.84	16.21	16.56	00:00:00
2010-05-11	10,022,100	17.07	18.24	17.05	18.04	00:00:00
2010-05-12	7,136,500	18.66	18.93	18.15	18.27	00:00:00
2010-05-13	4,666,400	18.05	18.27	17.74	17.88	00:00:00
2010-05-14	4,357,600	18.43	18.43	17.45	18.33	00:00:00
2010-05-17	3,649,400	18.25	18.30	17.64	17.87	00:00:00
2010-05-18	5,149,900	17.45	17.95	17.45	17.79	00:00:00
2010-05-19	5,255,000	17.61	17.61	16.74	17.18	00:00:00
2010-05-20	4,168,000	16.70	17.24	16.55	16.58	00:00:00
2010-05-21	3,432,500	16.24	16.70	16.01	16.58	00:00:00
2010-05-25	6,584,900	16.84	17.83	16.84	17.76	00:00:00
2010-05-26	4,476,900	18.02	18.07	17.63	17.77	00:00:00
2010-05-27	2,220,800	17.76	18.06	17.53	17.88	00:00:00
2010-05-28	5,613,800	17.91	18.02	17.64	17.92	00:00:00
2010-05-31	433,800	18.12	18.12	17.83	18.07	00:00:00
2010-06-01	3,483,500	18.15	18.46	18.03	18.03	00:00:00
2010-06-02	16,941,600	17.95	18.07	17.71	18.04	00:00:00
2010-06-03	3,735,400	18.06	18.08	17.48	17.88	00:00:00
2010-06-04	3,679,700	17.60	18.15	17.56	17.84	00:00:00
2010-06-07	2,843,000	17.82	18.71	17.58	18.39	00:00:00
2010-06-08	3,079,600	18.54	18.78	18.29	18.43	00:00:00
2010-06-09	3,137,400	18.17	18.37	17.85	18.00	00:00:00
2010-06-10	5,134,900	17.72	17.86	17.35	17.57	00:00:00
2010-06-11	2,959,800	17.75	18.08	17.71	17.89	00:00:00
2010-06-14	2,948,000	17.75	17.80	17.24	17.26	00:00:00
2010-06-15	2,197,600	17.32	17.63	17.32	17.60	00:00:00
2010-06-16	1,779,700	17.65	17.84	17.60	17.72	00:00:00
2010-06-17	2,932,200	18.00	18.72	17.95	18.67	00:00:00
2010-06-18	5,033,800	19.00	19.00	18.46	18.66	00:00:00
2010-06-21	3,445,100	18.84	18.90	18.15	18.22	00:00:00
2010-06-22	2,152,100	18.29	18.64	18.24	18.41	00:00:00
2010-06-23	2,293,400	18.37	18.76	18.24	18.47	00:00:00
2010-06-24	1,948,600	18.53	18.86	18.41	18.47	00:00:00
2010-06-25	2,283,800	18.61	19.15	18.60	19.03	00:00:00
2010-06-28	2,832,800	19.00	19.73	18.90	19.02	00:00:00
2010-06-29	2,410,500	19.00	19.18	18.48	18.72	00:00:00
2010-06-30	4,120,200	18.65	19.31	18.65	19.08	00:00:00
2010-07-02	2,615,500	18.30	18.55	17.84	17.94	00:00:00
2010-07-05	348,400	17.75	17.85	17.56	17.67	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>