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
2010-12-23	653,700	18.08	18.43	18.06	18.20	00:00:00
2010-12-24	88,300	18.23	18.53	18.22	18.37	00:00:00
2010-12-29	1,076,500	18.29	18.60	18.20	18.56	00:00:00
2010-12-30	921,100	18.50	18.68	18.47	18.57	00:00:00
2010-12-31	592,700	18.63	18.63	18.43	18.50	00:00:00
2011-01-04	1,798,600	18.20	18.20	17.47	17.77	00:00:00
2011-01-05	1,573,700	17.60	17.71	17.28	17.57	00:00:00
2011-01-06	2,300,600	17.50	17.55	16.90	16.97	00:00:00
2011-01-07	2,135,800	16.79	17.28	16.77	17.06	00:00:00
2011-01-10	1,940,900	17.22	17.22	16.85	16.90	00:00:00
2011-01-11	3,548,400	17.13	17.94	17.05	17.88	00:00:00
2011-01-12	2,776,600	18.00	18.11	17.68	18.03	00:00:00
2011-01-13	1,760,900	18.13	18.13	17.40	17.50	00:00:00
2011-01-14	2,298,500	17.29	17.46	16.87	16.93	00:00:00
2011-01-17	1,070,200	17.09	17.16	16.88	16.90	00:00:00
2011-01-18	1,821,600	17.20	17.23	16.95	17.04	00:00:00
2011-01-19	2,184,900	17.15	17.18	16.67	16.84	00:00:00
2011-01-20	2,930,700	16.50	16.56	16.16	16.38	00:00:00
2011-01-21	4,009,800	16.20	16.47	15.85	15.85	00:00:00
2011-01-24	2,717,800	15.96	16.15	15.57	15.69	00:00:00
2011-01-25	4,387,400	15.47	16.16	15.43	16.12	00:00:00
2011-01-26	2,909,100	16.05	16.63	15.82	16.50	00:00:00
2011-01-27	1,862,500	16.42	16.48	15.91	16.00	00:00:00
2011-01-28	2,931,400	15.86	16.74	15.70	16.46	00:00:00
2011-01-31	2,156,600	16.25	16.45	15.98	16.09	00:00:00
2011-02-01	2,342,300	16.12	16.42	15.88	16.31	00:00:00
2011-02-02	1,730,700	16.26	16.26	15.94	16.04	00:00:00
2011-02-03	1,968,500	16.19	16.59	16.01	16.55	00:00:00
2011-02-04	1,762,300	16.55	16.83	16.41	16.47	00:00:00
2011-02-07	1,407,600	16.59	16.63	16.27	16.30	00:00:00
2011-02-08	2,814,700	16.65	16.75	16.46	16.75	00:00:00
2011-02-09	2,032,300	16.75	16.79	16.47	16.62	00:00:00
2011-02-10	2,359,400	16.40	16.68	16.40	16.67	00:00:00
2011-02-11	1,680,100	16.58	16.78	16.14	16.14	00:00:00
2011-02-14	2,311,500	16.31	16.43	16.11	16.31	00:00:00
2011-02-15	1,794,200	16.49	16.59	16.39	16.55	00:00:00
2011-02-16	1,726,300	16.65	16.68	16.34	16.63	00:00:00
2011-02-17	1,476,700	16.65	16.93	16.56	16.93	00:00:00
2011-02-18	3,095,600	17.09	17.33	16.88	17.18	00:00:00
2011-02-22	2,751,100	17.41	17.43	16.63	16.66	00:00:00
2011-02-23	2,908,500	16.65	17.21	16.65	17.01	00:00:00
2011-02-24	1,473,700	17.00	17.08	16.11	16.16	00:00:00
2011-02-25	1,482,900	16.15	16.39	16.10	16.22	00:00:00
2011-02-28	1,442,500	16.25	16.59	16.20	16.55	00:00:00
2011-03-01	2,158,100	16.60	16.87	16.54	16.78	00:00:00
2011-03-02	1,655,800	16.78	16.79	16.46	16.58	00:00:00
2011-03-03	1,787,700	16.36	16.40	16.02	16.12	00:00:00
2011-03-04	1,132,000	16.10	16.35	16.09	16.13	00:00:00
2011-03-07	1,558,100	16.31	16.31	15.62	15.79	00:00:00
2011-03-08	1,137,500	15.80	15.80	15.45	15.64	00:00:00
2011-03-09	1,270,600	15.64	15.74	15.18	15.31	00:00:00
2011-03-10	2,120,000	15.01	15.14	14.64	14.84	00:00:00
2011-03-11	1,146,600	14.58	15.11	14.58	15.02	00:00:00
2011-03-14	591,700	14.85	15.05	14.65	14.90	00:00:00
2011-03-15	1,279,600	14.42	14.95	14.32	14.92	00:00:00
2011-03-16	1,774,500	14.96	15.24	14.69	15.16	00:00:00
2011-03-17	3,603,100	15.13	15.58	15.02	15.49	00:00:00
2011-03-18	3,468,700	15.64	15.85	15.34	15.61	00:00:00
2011-03-21	1,469,900	15.82	16.00	15.65	15.99	00:00:00
2011-03-22	2,276,200	15.84	15.95	15.63	15.73	00:00:00
2011-03-23	2,613,200	15.74	16.21	15.65	16.14	00:00:00
2011-03-24	1,989,700	16.12	16.15	15.69	15.70	00:00:00
2011-03-25	1,733,500	15.71	16.08	15.70	15.98	00:00:00
2011-03-28	2,252,800	15.69	15.77	15.42	15.49	00:00:00
2011-03-29	1,907,600	15.50	15.68	15.37	15.40	00:00:00
2011-03-30	1,927,400	15.48	15.80	15.42	15.78	00:00:00
2011-03-31	1,402,400	15.90	15.97	15.72	15.81	00:00:00
2011-04-01	2,383,000	15.66	15.68	15.27	15.32	00:00:00
2011-04-04	1,081,000	15.48	15.70	15.45	15.49	00:00:00
2011-04-05	2,918,500	15.39	16.36	15.39	16.36	00:00:00
2011-04-06	2,972,400	16.46	16.73	16.33	16.70	00:00:00
2011-04-07	2,435,500	16.68	16.72	16.45	16.49	00:00:00
2011-04-08	2,992,700	16.68	17.29	16.64	17.29	00:00:00
2011-04-11	2,530,400	17.20	17.37	16.67	16.79	00:00:00
2011-04-12	1,554,200	16.82	16.93	16.46	16.68	00:00:00
2011-04-13	1,796,400	16.93	17.15	16.73	16.99	00:00:00
2011-04-14	2,471,000	16.91	17.29	16.88	17.24	00:00:00
2011-04-15	1,581,500	17.23	17.39	17.09	17.32	00:00:00
2011-04-18	1,921,200	17.31	17.45	16.82	17.12	00:00:00
2011-04-19	974,300	17.02	17.19	16.85	17.15	00:00:00
2011-04-20	1,535,700	17.25	17.48	17.18	17.20	00:00:00
2011-04-21	842,200	17.30	17.32	17.07	17.24	00:00:00
2011-04-25	1,193,500	17.34	17.37	16.82	16.83	00:00:00
2011-04-26	1,678,900	16.90	16.90	16.53	16.72	00:00:00
2011-04-27	1,500,000	16.78	17.25	16.62	17.20	00:00:00
2011-04-28	1,400,000	17.15	17.39	16.99	17.00	00:00:00
2011-04-29	3,300,000	17.00	17.65	16.91	17.61	00:00:00
2011-05-02	3,032,600	17.55	17.72	17.13	17.25	00:00:00
2011-05-03	3,674,800	17.20	17.20	15.97	15.98	00:00:00
2011-05-04	3,157,100	15.97	16.09	15.58	15.96	00:00:00
2011-05-05	1,762,800	15.61	16.11	15.41	15.55	00:00:00
2011-05-06	2,301,300	15.53	15.86	15.40	15.46	00:00:00
2011-05-09	1,383,900	15.63	15.80	15.43	15.78	00:00:00
2011-05-10	2,600,000	15.80	15.80	15.13	15.22	00:00:00
2011-05-11	3,676,700	15.20	15.23	14.86	14.94	00:00:00
2011-05-12	3,600,000	14.71	14.92	14.63	14.72	00:00:00
2011-05-13	2,600,000	14.75	14.97	14.51	14.65	00:00:00
2011-05-16	2,100,000	14.69	15.05	14.57	14.65	00:00:00
2011-05-17	7,808,600	14.50	15.03	14.42	14.99	00:00:00
2011-05-18	3,283,900	15.07	15.28	14.62	14.65	00:00:00
2011-05-19	1,765,300	14.57	15.03	14.57	15.03	00:00:00
2011-05-20	2,606,800	14.91	15.40	14.79	15.28	00:00:00
2011-05-24	1,600,000	15.30	15.63	15.30	15.45	00:00:00
2011-05-25	1,998,100	15.60	15.61	15.38	15.49	00:00:00
2011-05-26	1,405,400	15.50	15.54	15.21	15.53	00:00:00
2011-05-27	2,300,000	15.58	15.74	15.55	15.66	00:00:00
2011-05-30	315,300	15.66	15.80	15.47	15.50	00:00:00
2011-05-31	5,105,700	15.62	15.62	15.19	15.37	00:00:00
2011-06-01	1,781,900	15.35	15.40	15.01	15.04	00:00:00
2011-06-02	2,028,900	15.09	15.41	14.92	14.94	00:00:00
2011-06-03	3,100,000	14.80	14.92	14.44	14.54	00:00:00
2011-06-06	1,582,400	14.60	14.86	14.35	14.49	00:00:00
2011-06-07	1,300,000	14.44	14.48	14.06	14.16	00:00:00
2011-06-08	2,335,200	13.91	14.11	13.64	13.80	00:00:00
2011-06-09	1,394,000	13.85	14.18	13.72	14.09	00:00:00
2011-06-10	2,200,800	13.93	13.97	13.63	13.78	00:00:00
2011-06-13	1,684,900	13.75	13.88	13.58	13.65	00:00:00
2011-06-14	1,653,100	13.75	14.11	13.67	13.89	00:00:00
2011-06-15	1,333,000	13.77	14.05	13.63	13.71	00:00:00
2011-06-16	1,534,900	13.69	13.76	13.33	13.43	00:00:00
2011-06-17	2,159,800	13.34	13.69	13.33	13.33	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>