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
2012-06-01	5,103,400	11.71	12.05	11.70	11.89	00:00:00
2012-06-04	4,891,200	12.00	12.50	11.86	12.45	00:00:00
2012-06-05	4,147,400	12.45	12.60	12.29	12.55	00:00:00
2012-06-06	6,385,900	12.94	13.04	12.62	12.77	00:00:00
2012-06-07	3,078,500	12.95	12.95	12.21	12.32	00:00:00
2012-06-08	3,008,500	12.10	12.20	11.94	12.10	00:00:00
2012-06-11	1,712,800	12.15	12.28	11.96	12.00	00:00:00
2012-06-12	1,805,200	12.19	12.50	12.11	12.48	00:00:00
2012-06-13	4,364,700	12.50	12.82	12.42	12.79	00:00:00
2012-06-14	3,529,500	12.86	13.06	12.69	12.92	00:00:00
2012-06-15	9,472,000	12.92	13.40	12.72	13.23	00:00:00
2012-06-18	2,353,900	13.01	13.52	12.95	13.50	00:00:00
2012-06-19	3,697,900	13.49	13.51	13.08	13.22	00:00:00
2012-06-20	3,171,400	13.13	13.51	12.99	13.25	00:00:00
2012-06-21	3,162,900	12.95	12.98	12.60	12.61	00:00:00
2012-06-22	1,521,000	12.80	12.88	12.44	12.69	00:00:00
2012-06-25	2,185,700	12.49	12.74	12.40	12.68	00:00:00
2012-06-26	4,304,900	12.59	12.64	12.38	12.54	00:00:00
2012-06-27	1,814,000	12.60	12.62	12.21	12.50	00:00:00
2012-06-28	1,976,400	12.43	12.55	12.17	12.41	00:00:00
2012-06-29	3,367,300	12.74	12.79	12.37	12.54	00:00:00
2012-07-03	4,364,100	13.12	13.27	12.96	13.26	00:00:00
2012-07-04	2,193,700	13.15	13.40	12.19	12.35	00:00:00
2012-07-05	4,302,000	12.50	12.71	12.35	12.64	00:00:00
2012-07-06	2,029,400	12.50	12.67	12.38	12.42	00:00:00
2012-07-09	974,200	12.43	12.47	12.19	12.35	00:00:00
2012-07-10	1,946,900	12.39	12.51	11.58	11.65	00:00:00
2012-07-11	4,553,800	11.73	11.73	10.99	11.33	00:00:00
2012-07-12	4,055,300	11.18	11.19	10.67	10.94	00:00:00
2012-07-13	1,465,700	11.01	11.07	10.81	10.92	00:00:00
2012-07-16	1,468,000	11.06	11.06	10.73	10.84	00:00:00
2012-07-17	1,733,700	10.80	10.81	10.44	10.49	00:00:00
2012-07-18	1,399,900	10.45	10.54	10.40	10.45	00:00:00
2012-07-19	843,300	10.52	10.73	10.49	10.54	00:00:00
2012-07-20	1,072,000	10.40	10.65	10.36	10.44	00:00:00
2012-07-23	1,835,400	10.27	10.31	9.94	9.96	00:00:00
2012-07-24	2,357,000	10.39	10.48	10.22	10.36	00:00:00
2012-07-25	1,862,300	10.62	10.65	10.39	10.55	00:00:00
2012-07-26	6,411,600	10.66	10.66	10.24	10.52	00:00:00
2012-07-27	4,623,400	10.20	11.16	10.10	11.10	00:00:00
2012-07-30	1,797,000	11.17	11.45	11.13	11.38	00:00:00
2012-07-31	2,282,600	11.35	11.41	10.77	10.85	00:00:00
2012-08-01	2,022,900	10.87	10.90	10.35	10.73	00:00:00
2012-08-02	1,716,800	10.61	10.98	10.50	10.57	00:00:00
2012-08-03	1,824,400	10.89	10.98	10.70	10.88	00:00:00
2012-08-07	3,196,300	11.20	11.71	11.15	11.48	00:00:00
2012-08-08	2,522,500	11.54	11.55	11.03	11.06	00:00:00
2012-08-09	2,872,000	11.10	11.36	11.00	11.24	00:00:00
2012-08-10	847,600	11.25	11.40	11.20	11.38	00:00:00
2012-08-13	1,351,300	11.40	11.56	11.19	11.19	00:00:00
2012-08-14	1,080,100	11.14	11.32	11.08	11.12	00:00:00
2012-08-15	7,991,700	11.16	11.29	11.08	11.24	00:00:00
2012-08-16	1,366,200	11.32	11.76	11.25	11.76	00:00:00
2012-08-17	1,853,400	11.85	11.97	11.58	11.71	00:00:00
2012-08-20	957,700	11.80	11.87	11.60	11.76	00:00:00
2012-08-21	3,334,800	12.14	12.57	12.05	12.43	00:00:00
2012-08-22	5,136,700	12.50	13.10	12.43	13.01	00:00:00
2012-08-23	3,199,100	13.46	13.47	12.86	12.95	00:00:00
2012-08-24	1,784,900	12.91	12.99	12.78	12.88	00:00:00
2012-08-27	1,411,600	12.91	12.94	12.52	12.66	00:00:00
2012-08-28	3,596,100	12.75	12.80	12.61	12.69	00:00:00
2012-08-29	1,594,300	12.73	12.81	12.58	12.67	00:00:00
2012-08-30	1,584,800	12.69	12.84	12.56	12.72	00:00:00
2012-08-31	2,602,300	12.88	13.24	12.71	13.09	00:00:00
2012-09-04	5,323,900	13.22	13.39	12.95	13.37	00:00:00
2012-09-05	1,716,700	13.38	13.52	13.23	13.44	00:00:00
2012-09-06	1,638,900	13.59	13.62	13.36	13.52	00:00:00
2012-09-07	4,428,700	13.96	14.39	13.73	14.37	00:00:00
2012-09-10	5,135,200	14.37	14.37	13.75	13.85	00:00:00
2012-09-11	2,438,300	14.00	14.28	13.91	14.14	00:00:00
2012-09-12	2,009,100	14.16	14.29	13.73	14.14	00:00:00
2012-09-13	3,505,400	14.10	14.69	13.77	14.66	00:00:00
2012-09-14	5,279,700	14.90	15.31	14.72	15.29	00:00:00
2012-09-17	2,568,500	15.44	15.66	15.02	15.52	00:00:00
2012-09-18	3,801,200	15.26	15.68	15.16	15.21	00:00:00
2012-09-19	2,681,900	15.38	15.78	15.20	15.52	00:00:00
2012-09-20	4,035,100	15.45	15.53	15.02	15.36	00:00:00
2012-09-21	6,696,500	15.67	15.75	15.17	15.17	00:00:00
2012-09-24	1,810,400	14.96	15.10	14.60	14.66	00:00:00
2012-09-25	3,262,200	14.90	15.08	14.39	14.44	00:00:00
2012-09-26	3,782,200	14.09	14.49	13.87	14.48	00:00:00
2012-09-27	1,743,400	14.58	14.89	14.42	14.86	00:00:00
2012-09-28	2,779,500	14.81	15.10	14.67	14.99	00:00:00
2012-10-01	3,068,400	15.20	15.39	14.99	15.11	00:00:00
2012-10-02	3,156,000	15.17	15.18	14.84	15.01	00:00:00
2012-10-03	1,274,900	15.13	15.13	14.66	14.76	00:00:00
2012-10-04	1,693,300	14.79	14.91	14.63	14.90	00:00:00
2012-10-05	1,975,400	14.69	14.80	14.45	14.57	00:00:00
2012-10-09	4,131,500	14.65	14.65	13.97	13.97	00:00:00
2012-10-10	3,234,000	13.83	14.00	13.70	13.93	00:00:00
2012-10-11	1,280,100	14.10	14.15	13.87	13.90	00:00:00
2012-10-12	1,040,100	13.96	13.98	13.71	13.75	00:00:00
2012-10-15	2,096,600	13.60	13.92	13.56	13.92	00:00:00
2012-10-16	1,924,000	14.00	14.40	14.00	14.27	00:00:00
2012-10-17	1,805,200	14.30	14.55	14.12	14.52	00:00:00
2012-10-18	1,858,600	14.37	14.45	13.97	13.97	00:00:00
2012-10-19	2,151,200	13.91	14.39	13.89	14.26	00:00:00
2012-10-22	2,228,800	14.11	14.44	14.11	14.44	00:00:00
2012-10-23	2,973,800	14.04	14.26	13.96	14.07	00:00:00
2012-10-24	1,400,000	14.10	14.19	13.75	13.76	00:00:00
2012-10-25	1,757,100	14.08	14.36	14.02	14.04	00:00:00
2012-10-26	1,899,700	14.07	14.17	13.86	13.91	00:00:00
2012-10-29	885,200	13.82	14.03	13.82	13.99	00:00:00
2012-10-30	624,300	13.95	14.27	13.93	14.26	00:00:00
2012-10-31	2,072,900	14.33	14.84	14.11	14.76	00:00:00
2012-11-01	1,963,300	14.76	15.04	14.67	14.74	00:00:00
2012-11-02	1,799,100	14.56	14.72	14.19	14.20	00:00:00
2012-11-05	983,500	14.21	14.26	13.97	13.97	00:00:00
2012-11-06	2,650,400	13.98	14.53	13.98	14.47	00:00:00
2012-11-07	2,054,200	14.55	14.81	14.19	14.78	00:00:00
2012-11-08	1,856,400	14.79	15.38	14.65	15.19	00:00:00
2012-11-09	1,501,400	15.28	15.33	14.91	14.92	00:00:00
2012-11-12	1,565,700	14.86	14.99	14.53	14.57	00:00:00
2012-11-13	3,578,300	14.51	15.00	14.36	14.78	00:00:00
2012-11-14	2,373,000	14.88	14.95	14.51	14.51	00:00:00
2012-11-15	2,735,900	14.50	14.53	13.95	14.11	00:00:00
2012-11-16	2,822,100	13.89	14.19	13.83	14.12	00:00:00
2012-11-19	2,962,300	14.41	14.87	14.34	14.85	00:00:00
2012-11-20	2,199,600	14.93	14.95	14.63	14.72	00:00:00
2012-11-21	2,294,300	14.60	15.24	14.60	15.12	00:00:00
2012-11-22	170,800	15.14	15.24	15.08	15.09	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>