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 2024-05-05
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-06-17	2,159,800	13.34	13.69	13.33	13.33	00:00:00
2011-06-20	1,600,700	13.38	13.42	13.09	13.20	00:00:00
2011-06-21	3,283,000	13.19	13.78	13.15	13.69	00:00:00
2011-06-22	3,887,600	13.72	14.65	13.67	14.43	00:00:00
2011-06-23	2,351,000	14.07	14.21	13.88	14.15	00:00:00
2011-06-24	907,400	14.12	14.22	13.86	13.89	00:00:00
2011-06-27	1,138,700	13.83	14.04	13.61	13.95	00:00:00
2011-06-28	1,300,600	13.98	14.50	13.88	14.29	00:00:00
2011-06-29	1,500,000	14.37	14.55	14.11	14.30	00:00:00
2011-06-30	1,997,900	14.40	14.40	13.95	14.23	00:00:00
2011-07-04	386,300	13.80	14.21	13.80	14.15	00:00:00
2011-07-05	2,575,100	14.30	14.96	14.20	14.86	00:00:00
2011-07-06	5,910,000	15.10	15.63	15.05	15.47	00:00:00
2011-07-07	1,906,700	15.47	15.60	15.30	15.32	00:00:00
2011-07-08	2,216,700	15.70	15.84	15.31	15.38	00:00:00
2011-07-11	1,759,800	15.46	15.64	15.20	15.33	00:00:00
2011-07-12	2,574,100	15.30	16.10	15.25	16.09	00:00:00
2011-07-13	8,067,600	16.31	17.25	16.23	17.03	00:00:00
2011-07-14	4,235,300	17.20	17.21	16.87	17.04	00:00:00
2011-07-15	1,681,900	17.03	17.18	16.83	17.01	00:00:00
2011-07-18	4,647,500	17.18	17.72	17.15	17.69	00:00:00
2011-07-19	3,336,500	17.63	17.64	17.15	17.25	00:00:00
2011-07-20	2,174,000	17.00	17.47	16.99	17.33	00:00:00
2011-07-21	1,842,400	17.22	17.33	16.93	17.07	00:00:00
2011-07-22	1,180,800	17.35	17.60	17.20	17.49	00:00:00
2011-07-25	2,574,300	17.78	17.98	17.51	17.57	00:00:00
2011-07-26	1,585,800	17.41	17.55	17.24	17.36	00:00:00
2011-07-27	1,756,500	17.45	17.55	16.72	16.78	00:00:00
2011-07-28	1,820,700	16.73	17.11	16.53	16.98	00:00:00
2011-07-29	2,979,400	17.10	17.10	16.36	16.45	00:00:00
2011-08-02	3,161,600	16.60	17.67	16.54	17.47	00:00:00
2011-08-03	4,691,300	17.50	17.85	17.39	17.70	00:00:00
2011-08-04	2,515,400	17.89	17.90	16.62	17.11	00:00:00
2011-08-05	7,977,000	17.00	17.58	16.51	16.95	00:00:00
2011-08-08	4,549,000	17.60	18.47	17.23	17.91	00:00:00
2011-08-09	3,253,200	18.11	18.32	17.47	18.22	00:00:00
2011-08-10	5,462,900	18.25	19.60	17.98	19.40	00:00:00
2011-08-11	3,412,200	19.10	19.34	18.57	19.25	00:00:00
2011-08-12	2,445,800	19.00	19.04	18.52	18.93	00:00:00
2011-08-15	1,630,200	18.76	19.28	18.57	19.26	00:00:00
2011-08-16	2,158,100	19.21	19.48	19.07	19.12	00:00:00
2011-08-17	2,087,500	19.35	19.35	18.77	18.98	00:00:00
2011-08-18	1,717,400	19.20	19.58	18.82	18.91	00:00:00
2011-08-19	7,938,000	19.15	19.60	19.10	19.21	00:00:00
2011-08-22	5,185,900	18.99	20.06	18.94	20.00	00:00:00
2011-08-23	7,555,200	19.35	19.84	18.65	19.01	00:00:00
2011-08-24	3,546,500	18.65	18.87	17.83	18.40	00:00:00
2011-08-25	2,434,500	17.85	19.02	17.76	18.74	00:00:00
2011-08-26	2,498,900	18.97	19.22	18.34	19.15	00:00:00
2011-08-29	1,238,400	19.15	19.19	18.69	18.90	00:00:00
2011-08-30	1,810,100	19.12	19.38	19.02	19.30	00:00:00
2011-08-31	2,107,400	19.31	19.51	18.92	19.51	00:00:00
2011-09-01	4,437,800	19.26	20.17	19.26	19.91	00:00:00
2011-09-02	2,006,500	20.21	20.62	20.20	20.53	00:00:00
2011-09-06	3,852,000	20.83	21.95	20.80	21.15	00:00:00
2011-09-07	1,806,400	20.44	21.11	20.31	21.08	00:00:00
2011-09-08	1,553,300	21.36	21.58	21.15	21.50	00:00:00
2011-09-09	2,064,500	21.39	21.95	21.27	21.38	00:00:00
2011-09-12	3,112,500	20.87	21.33	20.00	20.33	00:00:00
2011-09-13	2,024,400	20.34	20.93	20.14	20.63	00:00:00
2011-09-14	1,536,400	20.73	20.74	20.12	20.34	00:00:00
2011-09-15	2,775,600	19.83	19.88	19.35	19.80	00:00:00
2011-09-16	3,952,900	19.93	20.11	19.61	19.61	00:00:00
2011-09-19	1,366,100	19.95	20.13	19.61	19.86	00:00:00
2011-09-20	2,861,700	19.94	20.87	19.74	20.44	00:00:00
2011-09-21	2,209,700	20.48	21.23	20.27	20.27	00:00:00
2011-09-22	2,104,400	19.42	19.51	18.58	18.90	00:00:00
2011-09-23	3,626,800	18.02	18.37	17.53	17.81	00:00:00
2011-09-26	3,409,600	17.63	18.36	17.42	18.30	00:00:00
2011-09-27	1,804,500	18.91	18.97	18.19	18.23	00:00:00
2011-09-28	1,785,800	18.39	18.49	17.46	17.52	00:00:00
2011-09-29	1,945,000	17.85	18.06	17.40	17.61	00:00:00
2011-09-30	1,900,000	17.74	18.18	17.42	18.05	00:00:00
2011-10-03	1,660,600	18.25	18.59	17.29	17.36	00:00:00
2011-10-04	2,600,000	17.18	17.18	16.16	16.80	00:00:00
2011-10-05	1,900,000	16.79	17.57	16.53	17.44	00:00:00
2011-10-06	1,500,000	17.42	17.83	17.32	17.73	00:00:00
2011-10-07	1,700,000	17.79	17.92	17.00	17.16	00:00:00
2011-10-11	1,300,000	17.80	18.03	17.60	18.00	00:00:00
2011-10-12	2,300,000	18.20	18.20	17.51	17.84	00:00:00
2011-10-13	1,500,000	17.80	17.83	17.18	17.29	00:00:00
2011-10-14	4,600,000	17.48	17.53	17.11	17.41	00:00:00
2011-10-17	1,100,000	17.57	17.83	17.31	17.45	00:00:00
2011-10-18	1,355,800	17.34	17.95	16.76	17.91	00:00:00
2011-10-19	2,200,000	17.84	17.84	16.82	16.91	00:00:00
2011-10-20	2,042,100	16.82	16.91	16.19	16.78	00:00:00
2011-10-21	1,512,800	17.27	17.48	16.88	17.17	00:00:00
2011-10-24	1,704,500	17.37	17.66	17.26	17.55	00:00:00
2011-10-25	5,735,000	17.60	18.85	17.35	18.61	00:00:00
2011-10-26	2,530,700	18.87	18.88	18.29	18.78	00:00:00
2011-10-27	1,786,700	19.00	19.00	18.58	18.83	00:00:00
2011-10-28	2,250,400	18.80	19.66	18.63	19.49	00:00:00
2011-10-31	1,976,300	19.37	19.45	18.70	18.73	00:00:00
2011-11-01	2,266,600	18.26	19.39	18.03	19.32	00:00:00
2011-11-02	3,594,900	19.54	19.96	19.32	19.85	00:00:00
2011-11-03	2,132,600	20.00	20.09	19.31	19.58	00:00:00
2011-11-04	2,734,200	19.55	19.55	18.94	19.19	00:00:00
2011-11-07	2,660,800	19.30	19.69	19.27	19.62	00:00:00
2011-11-08	1,910,300	19.68	19.98	19.49	19.65	00:00:00
2011-11-09	2,682,400	19.56	20.17	19.28	19.34	00:00:00
2011-11-10	1,224,500	19.27	19.43	18.78	18.95	00:00:00
2011-11-11	931,700	19.15	19.68	19.07	19.51	00:00:00
2011-11-14	976,000	19.71	19.87	19.15	19.34	00:00:00
2011-11-15	924,100	19.34	19.59	19.16	19.55	00:00:00
2011-11-16	1,100,000	19.30	19.76	19.26	19.26	00:00:00
2011-11-17	1,859,600	19.15	19.21	17.77	17.96	00:00:00
2011-11-18	1,600,000	18.12	18.13	17.48	17.62	00:00:00
2011-11-21	1,316,300	17.44	17.45	16.97	17.44	00:00:00
2011-11-22	2,046,600	17.58	18.22	17.47	18.00	00:00:00
2011-11-23	2,820,400	17.75	17.90	17.37	17.53	00:00:00
2011-11-24	347,300	17.45	17.60	17.01	17.06	00:00:00
2011-11-25	1,111,700	17.14	17.49	16.93	17.00	00:00:00
2011-11-28	2,113,700	17.36	17.76	17.35	17.46	00:00:00
2011-11-29	1,520,400	17.45	17.65	17.22	17.33	00:00:00
2011-11-30	2,034,300	17.70	18.52	17.29	18.52	00:00:00
2011-12-01	1,346,800	18.54	18.70	18.31	18.46	00:00:00
2011-12-02	1,185,700	18.73	18.73	17.70	17.72	00:00:00
2011-12-05	1,983,000	17.77	18.09	17.36	17.39	00:00:00
2011-12-06	3,182,800	17.29	17.48	16.73	17.13	00:00:00
2011-12-07	2,171,200	17.18	17.25	16.60	16.80	00:00:00
2011-12-08	2,321,200	16.64	16.80	16.38	16.64	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>