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
2011-12-08	2,321,200	16.64	16.80	16.38	16.64	00:00:00
2011-12-09	1,464,000	16.62	16.82	16.47	16.74	00:00:00
2011-12-12	3,200,000	16.26	16.30	15.94	16.25	00:00:00
2011-12-13	1,800,000	16.30	16.50	15.83	15.96	00:00:00
2011-12-14	3,325,900	15.50	15.68	14.69	15.34	00:00:00
2011-12-15	1,400,000	15.48	15.72	14.96	15.11	00:00:00
2011-12-16	3,002,300	15.21	15.55	15.21	15.39	00:00:00
2011-12-19	11,400,000	14.30	14.46	13.34	13.46	00:00:00
2011-12-20	5,306,000	13.69	13.99	13.59	13.80	00:00:00
2011-12-21	2,658,000	13.81	14.25	13.76	14.09	00:00:00
2011-12-22	2,201,900	14.09	14.30	13.67	14.25	00:00:00
2011-12-23	2,204,000	14.29	14.64	14.26	14.59	00:00:00
2011-12-28	2,686,400	13.99	13.99	13.50	13.71	00:00:00
2011-12-29	1,355,500	13.51	13.86	13.28	13.86	00:00:00
2011-12-30	1,076,500	13.96	14.23	13.71	14.02	00:00:00
2012-01-03	2,073,900	14.30	14.93	14.30	14.93	00:00:00
2012-01-04	2,902,300	14.94	15.08	14.72	14.86	00:00:00
2012-01-05	1,740,900	14.83	15.00	14.67	14.92	00:00:00
2012-01-06	1,427,300	14.92	15.13	14.68	14.80	00:00:00
2012-01-09	3,115,100	14.89	15.05	14.62	14.79	00:00:00
2012-01-10	2,869,800	15.09	15.10	14.58	14.60	00:00:00
2012-01-11	2,500,000	14.66	14.70	14.42	14.68	00:00:00
2012-01-12	2,565,000	14.70	14.85	14.36	14.41	00:00:00
2012-01-13	1,835,300	14.30	14.38	14.10	14.31	00:00:00
2012-01-16	308,600	14.40	14.50	14.19	14.25	00:00:00
2012-01-17	2,807,600	14.41	14.51	14.16	14.22	00:00:00
2012-01-18	2,149,800	14.21	14.43	14.12	14.20	00:00:00
2012-01-19	1,437,900	14.16	14.25	13.78	13.89	00:00:00
2012-01-20	1,513,900	13.74	14.03	13.66	13.75	00:00:00
2012-01-23	1,545,200	13.87	13.92	13.62	13.77	00:00:00
2012-01-24	1,400,000	13.75	13.78	13.38	13.45	00:00:00
2012-01-25	5,867,800	13.35	14.16	13.20	14.13	00:00:00
2012-01-26	2,976,700	14.41	14.60	14.07	14.24	00:00:00
2012-01-27	3,767,800	14.31	15.22	14.08	15.07	00:00:00
2012-01-30	2,127,700	14.82	15.06	14.68	14.88	00:00:00
2012-01-31	2,770,700	15.18	15.32	14.86	15.19	00:00:00
2012-02-01	2,967,100	15.29	15.32	14.96	15.13	00:00:00
2012-02-02	2,329,200	15.19	15.60	15.12	15.43	00:00:00
2012-02-03	3,615,200	15.25	15.25	14.60	14.64	00:00:00
2012-02-06	1,588,100	14.52	14.72	14.43	14.53	00:00:00
2012-02-07	1,924,500	14.64	14.66	14.28	14.40	00:00:00
2012-02-08	1,942,700	14.49	14.55	13.99	13.99	00:00:00
2012-02-09	2,752,400	14.12	14.19	13.79	13.79	00:00:00
2012-02-10	3,020,200	13.60	13.65	13.47	13.53	00:00:00
2012-02-13	2,088,200	13.64	13.64	13.25	13.30	00:00:00
2012-02-14	3,909,000	13.30	13.39	12.89	13.02	00:00:00
2012-02-15	3,444,100	13.20	13.44	13.13	13.31	00:00:00
2012-02-16	3,954,900	13.30	13.67	13.12	13.57	00:00:00
2012-02-17	2,251,000	13.73	13.73	13.29	13.49	00:00:00
2012-02-21	5,339,500	13.63	14.38	13.63	14.34	00:00:00
2012-02-22	7,456,500	14.37	14.82	14.16	14.80	00:00:00
2012-02-23	4,755,700	14.76	15.03	14.70	14.86	00:00:00
2012-02-24	3,872,100	15.15	15.28	14.96	15.05	00:00:00
2012-02-27	4,499,100	15.02	15.38	14.83	15.22	00:00:00
2012-02-28	9,525,200	15.22	15.49	15.18	15.49	00:00:00
2012-02-29	14,689,900	15.43	15.56	14.67	15.12	00:00:00
2012-03-01	4,793,000	15.12	15.34	14.92	15.24	00:00:00
2012-03-02	5,029,000	15.15	15.19	14.63	14.63	00:00:00
2012-03-05	3,155,200	14.69	14.70	14.01	14.19	00:00:00
2012-03-06	8,424,700	13.93	14.11	13.71	14.08	00:00:00
2012-03-07	3,285,700	14.03	14.15	13.83	14.12	00:00:00
2012-03-08	3,231,300	14.30	14.30	13.98	14.04	00:00:00
2012-03-09	2,483,600	14.00	14.35	13.91	14.13	00:00:00
2012-03-12	4,116,600	14.08	14.20	13.89	14.11	00:00:00
2012-03-13	1,896,300	13.87	14.30	13.87	14.02	00:00:00
2012-03-14	4,364,400	13.71	13.79	13.16	13.30	00:00:00
2012-03-15	2,669,700	13.31	13.63	13.31	13.35	00:00:00
2012-03-16	11,252,100	13.25	13.45	13.03	13.45	00:00:00
2012-03-19	2,211,200	13.40	13.40	13.03	13.07	00:00:00
2012-03-20	3,143,700	12.90	13.17	12.78	12.96	00:00:00
2012-03-21	2,482,700	13.11	13.18	12.96	13.01	00:00:00
2012-03-22	4,661,200	12.77	13.02	12.77	12.85	00:00:00
2012-03-23	5,602,600	12.92	13.54	12.85	13.41	00:00:00
2012-03-26	3,820,900	13.67	13.81	13.48	13.53	00:00:00
2012-03-27	2,100,000	13.63	13.63	13.38	13.45	00:00:00
2012-03-28	1,164,300	13.33	13.45	13.06	13.23	00:00:00
2012-03-29	1,583,700	13.16	13.40	12.93	13.33	00:00:00
2012-03-30	2,058,400	13.49	13.74	13.44	13.70	00:00:00
2012-04-02	2,363,800	13.68	13.95	13.62	13.94	00:00:00
2012-04-03	4,530,000	13.98	13.98	13.52	13.61	00:00:00
2012-04-04	3,703,300	13.18	13.30	12.75	13.00	00:00:00
2012-04-05	3,700,000	13.07	13.33	12.70	12.75	00:00:00
2012-04-09	1,300,000	12.87	12.95	12.61	12.70	00:00:00
2012-04-10	3,549,400	12.73	12.88	12.49	12.88	00:00:00
2012-04-11	1,304,400	13.00	13.05	12.83	12.91	00:00:00
2012-04-12	5,987,000	13.10	14.42	13.03	14.37	00:00:00
2012-04-13	7,203,200	14.39	14.67	14.07	14.40	00:00:00
2012-04-16	2,938,100	14.54	14.57	14.08	14.22	00:00:00
2012-04-17	2,767,900	14.22	14.52	14.12	14.36	00:00:00
2012-04-18	2,040,900	14.29	14.29	13.95	14.08	00:00:00
2012-04-19	2,335,000	14.18	14.40	14.06	14.19	00:00:00
2012-04-20	2,395,100	14.23	14.35	13.82	13.85	00:00:00
2012-04-23	4,931,600	13.53	13.58	12.94	13.01	00:00:00
2012-04-24	2,408,200	13.18	13.28	13.02	13.15	00:00:00
2012-04-25	2,883,500	13.20	13.82	13.17	13.78	00:00:00
2012-04-26	2,512,700	13.98	14.06	13.81	13.99	00:00:00
2012-04-27	4,313,300	14.05	14.10	13.92	14.09	00:00:00
2012-04-30	2,700,000	14.04	14.13	13.82	14.00	00:00:00
2012-05-01	1,442,100	14.11	14.12	13.74	13.91	00:00:00
2012-05-02	1,769,800	13.75	13.81	13.59	13.59	00:00:00
2012-05-03	2,900,000	13.48	13.48	12.76	12.96	00:00:00
2012-05-04	2,192,500	12.98	13.49	12.89	13.15	00:00:00
2012-05-07	2,986,100	13.09	13.15	12.67	12.74	00:00:00
2012-05-08	11,919,800	12.49	12.49	11.62	11.66	00:00:00
2012-05-09	3,500,000	11.30	12.29	11.30	11.84	00:00:00
2012-05-10	3,000,000	12.11	12.29	11.73	11.83	00:00:00
2012-05-11	2,808,600	11.69	11.81	11.37	11.49	00:00:00
2012-05-14	3,000,000	11.25	11.32	10.92	10.93	00:00:00
2012-05-15	2,822,900	10.93	11.17	10.27	10.38	00:00:00
2012-05-16	3,600,000	10.30	10.84	10.28	10.41	00:00:00
2012-05-17	4,149,500	10.65	11.21	10.62	11.01	00:00:00
2012-05-18	3,500,000	11.37	11.54	11.09	11.12	00:00:00
2012-05-22	4,300,000	11.46	11.52	11.19	11.31	00:00:00
2012-05-23	5,267,900	11.15	11.68	10.77	11.68	00:00:00
2012-05-24	3,130,900	11.95	12.04	11.65	11.96	00:00:00
2012-05-25	2,574,000	12.05	12.15	11.88	11.99	00:00:00
2012-05-28	6,700,800	12.10	12.17	11.95	11.96	00:00:00
2012-05-29	5,263,800	12.09	12.30	11.84	11.89	00:00:00
2012-05-30	3,811,000	11.70	11.90	11.17	11.82	00:00:00
2012-05-31	3,665,000	11.81	11.92	11.18	11.46	00:00:00
2012-06-01	5,103,400	11.71	12.05	11.70	11.89	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>