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
2010-07-05	348,400	17.75	17.85	17.56	17.67	00:00:00
2010-07-06	3,671,000	17.65	17.77	16.90	17.12	00:00:00
2010-07-07	2,856,700	17.07	17.54	16.83	17.52	00:00:00
2010-07-08	2,259,700	17.52	17.52	16.85	17.18	00:00:00
2010-07-09	2,390,700	17.27	17.87	17.26	17.77	00:00:00
2010-07-12	2,521,500	17.67	17.86	17.14	17.27	00:00:00
2010-07-13	2,637,900	17.60	17.69	17.08	17.12	00:00:00
2010-07-14	3,228,000	17.15	17.24	16.84	16.84	00:00:00
2010-07-15	3,034,400	17.00	17.01	16.60	16.95	00:00:00
2010-07-16	2,627,800	16.64	16.81	16.55	16.76	00:00:00
2010-07-19	3,194,600	16.54	16.58	16.06	16.28	00:00:00
2010-07-20	3,723,300	16.25	16.73	16.17	16.58	00:00:00
2010-07-21	2,389,600	16.60	16.71	16.36	16.49	00:00:00
2010-07-22	1,366,100	16.49	16.90	16.48	16.67	00:00:00
2010-07-23	1,885,500	16.86	16.90	16.61	16.90	00:00:00
2010-07-26	1,741,100	17.05	17.05	16.54	16.56	00:00:00
2010-07-27	3,669,400	16.50	16.50	15.96	16.11	00:00:00
2010-07-28	3,277,900	16.00	16.48	15.92	16.40	00:00:00
2010-07-29	2,972,500	16.69	16.74	16.38	16.53	00:00:00
2010-07-30	2,327,600	16.60	16.77	16.44	16.70	00:00:00
2010-08-03	2,275,400	16.70	16.97	16.56	16.87	00:00:00
2010-08-04	2,275,800	17.34	17.54	17.21	17.34	00:00:00
2010-08-05	2,269,900	17.36	17.44	17.16	17.39	00:00:00
2010-08-06	3,139,100	17.70	17.88	17.63	17.70	00:00:00
2010-08-09	1,187,900	17.75	17.89	17.49	17.83	00:00:00
2010-08-10	2,207,700	17.60	18.13	17.60	18.00	00:00:00
2010-08-11	2,804,800	17.99	18.36	17.79	17.87	00:00:00
2010-08-12	2,884,800	18.15	18.60	18.12	18.60	00:00:00
2010-08-13	1,510,200	18.60	18.60	18.16	18.37	00:00:00
2010-08-16	1,447,000	18.57	18.80	18.54	18.74	00:00:00
2010-08-17	1,500,900	18.68	18.80	18.41	18.80	00:00:00
2010-08-18	2,218,200	18.68	19.27	18.44	19.15	00:00:00
2010-08-19	2,314,500	19.30	19.56	18.93	19.28	00:00:00
2010-08-20	3,134,400	19.15	19.36	18.88	19.34	00:00:00
2010-08-23	1,975,900	19.35	19.35	19.02	19.18	00:00:00
2010-08-24	2,478,700	18.82	19.47	18.82	19.10	00:00:00
2010-08-25	3,404,000	19.45	20.17	19.28	20.13	00:00:00
2010-08-26	2,844,600	20.27	20.55	20.10	20.36	00:00:00
2010-08-27	3,005,500	20.41	20.68	20.01	20.67	00:00:00
2010-08-30	2,364,600	20.69	20.69	20.17	20.52	00:00:00
2010-08-31	3,521,100	20.71	21.35	20.70	20.94	00:00:00
2010-09-01	3,716,800	21.00	21.00	19.94	20.21	00:00:00
2010-09-02	2,032,200	20.60	20.64	20.28	20.53	00:00:00
2010-09-03	4,794,700	19.53	19.94	19.33	19.89	00:00:00
2010-09-07	1,941,700	20.20	20.28	19.76	20.18	00:00:00
2010-09-08	2,986,800	20.26	20.59	20.01	20.02	00:00:00
2010-09-09	2,192,900	20.00	20.05	19.36	19.71	00:00:00
2010-09-10	4,278,700	19.50	19.86	19.46	19.66	00:00:00
2010-09-13	1,402,200	19.60	19.75	19.31	19.55	00:00:00
2010-09-14	2,691,100	19.93	20.65	19.88	20.38	00:00:00
2010-09-15	2,977,800	20.46	20.78	20.26	20.39	00:00:00
2010-09-16	1,697,600	20.62	20.62	20.23	20.44	00:00:00
2010-09-17	5,057,900	20.73	20.73	20.02	20.18	00:00:00
2010-09-20	3,136,400	20.13	20.21	19.62	19.74	00:00:00
2010-09-21	4,765,600	19.57	19.60	18.84	19.36	00:00:00
2010-09-22	2,896,000	19.79	19.80	19.42	19.52	00:00:00
2010-09-23	2,378,200	19.45	19.55	19.22	19.32	00:00:00
2010-09-24	3,032,600	19.40	19.43	18.62	18.70	00:00:00
2010-09-27	3,310,400	18.75	18.80	18.54	18.69	00:00:00
2010-09-28	5,457,700	18.60	19.66	18.30	19.61	00:00:00
2010-09-29	2,310,600	19.61	19.82	19.51	19.68	00:00:00
2010-09-30	5,046,700	19.75	19.75	18.65	19.02	00:00:00
2010-10-01	2,449,100	19.21	19.31	18.71	18.81	00:00:00
2010-10-04	1,739,800	18.87	18.87	18.45	18.66	00:00:00
2010-10-05	2,446,100	18.96	19.24	18.91	19.01	00:00:00
2010-10-06	2,472,100	19.12	19.41	18.94	19.30	00:00:00
2010-10-07	3,074,900	19.40	19.43	18.61	18.66	00:00:00
2010-10-08	1,821,700	18.85	18.97	18.70	18.78	00:00:00
2010-10-12	3,341,800	18.79	18.83	18.42	18.63	00:00:00
2010-10-13	3,085,800	18.80	19.06	18.68	18.78	00:00:00
2010-10-14	1,356,900	18.78	18.91	18.60	18.71	00:00:00
2010-10-15	1,935,700	18.65	18.65	18.26	18.42	00:00:00
2010-10-18	1,218,500	18.30	18.35	18.01	18.29	00:00:00
2010-10-19	3,573,400	17.68	17.75	17.33	17.54	00:00:00
2010-10-20	2,667,400	17.50	17.93	17.46	17.65	00:00:00
2010-10-21	3,999,000	17.56	17.68	16.80	16.91	00:00:00
2010-10-22	4,571,800	17.06	17.29	16.79	17.27	00:00:00
2010-10-25	2,763,900	17.60	17.70	17.40	17.56	00:00:00
2010-10-26	2,686,100	17.50	17.73	17.38	17.62	00:00:00
2010-10-27	3,392,900	17.41	17.44	16.94	17.07	00:00:00
2010-10-28	2,860,000	17.35	17.49	17.07	17.49	00:00:00
2010-10-29	4,913,600	17.65	17.65	17.18	17.27	00:00:00
2010-11-01	4,151,200	17.39	17.97	17.30	17.83	00:00:00
2010-11-02	4,061,900	18.00	18.24	17.85	18.09	00:00:00
2010-11-03	6,184,700	18.15	18.74	17.90	18.61	00:00:00
2010-11-04	5,537,500	19.24	19.41	18.73	18.86	00:00:00
2010-11-05	2,372,500	18.80	19.25	18.80	18.86	00:00:00
2010-11-08	2,308,000	18.94	19.07	18.63	19.06	00:00:00
2010-11-09	4,297,200	19.20	19.27	17.83	18.00	00:00:00
2010-11-10	7,840,400	18.15	18.15	17.36	17.67	00:00:00
2010-11-11	2,288,000	17.76	17.80	17.28	17.80	00:00:00
2010-11-12	5,300,900	17.60	18.03	17.56	17.94	00:00:00
2010-11-15	2,278,900	17.94	18.00	17.19	17.22	00:00:00
2010-11-16	2,673,000	17.15	17.20	16.76	16.93	00:00:00
2010-11-17	1,635,900	16.90	17.32	16.80	17.13	00:00:00
2010-11-18	1,643,600	17.41	17.58	17.34	17.44	00:00:00
2010-11-19	1,477,900	17.32	17.45	17.04	17.38	00:00:00
2010-11-22	1,442,800	17.40	17.58	17.07	17.54	00:00:00
2010-11-23	2,860,500	17.62	17.70	17.38	17.48	00:00:00
2010-11-24	1,798,200	17.40	17.50	17.20	17.26	00:00:00
2010-11-25	321,100	17.29	17.29	17.11	17.15	00:00:00
2010-11-26	4,591,600	17.09	17.10	16.98	17.07	00:00:00
2010-11-29	1,427,700	17.04	17.29	16.85	17.20	00:00:00
2010-11-30	2,922,300	17.45	17.99	17.38	17.91	00:00:00
2010-12-01	4,532,200	18.36	18.41	17.92	18.32	00:00:00
2010-12-02	2,413,000	18.48	18.65	18.27	18.40	00:00:00
2010-12-03	1,781,000	18.70	18.96	18.53	18.81	00:00:00
2010-12-06	1,685,000	18.93	19.04	18.80	18.99	00:00:00
2010-12-07	2,763,400	19.20	19.20	18.36	18.50	00:00:00
2010-12-08	2,500,500	18.35	18.47	18.03	18.22	00:00:00
2010-12-09	1,845,700	18.22	18.34	17.91	18.04	00:00:00
2010-12-10	1,406,300	17.99	18.11	17.67	18.09	00:00:00
2010-12-13	2,381,700	18.30	18.51	18.21	18.27	00:00:00
2010-12-14	2,189,400	18.45	18.68	18.30	18.51	00:00:00
2010-12-15	2,618,400	18.25	18.45	17.97	18.11	00:00:00
2010-12-16	1,708,900	18.05	18.19	17.79	17.96	00:00:00
2010-12-17	5,858,200	18.29	18.45	17.84	18.45	00:00:00
2010-12-20	1,740,900	18.31	18.52	18.16	18.28	00:00:00
2010-12-21	1,600,200	18.35	18.59	18.27	18.59	00:00:00
2010-12-22	1,287,400	18.50	18.60	18.20	18.23	00:00:00
2010-12-23	653,700	18.08	18.43	18.06	18.20	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>