|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-11-22 | 170,800 | 15.14 | 15.24 | 15.08 | 15.09 | 00:00:00 | | 2012-11-23 | 1,663,500 | 15.19 | 15.50 | 15.09 | 15.38 | 00:00:00 | | 2012-11-26 | 1,902,800 | 15.34 | 15.40 | 15.13 | 15.37 | 00:00:00 | | 2012-11-27 | 1,957,500 | 15.26 | 15.32 | 14.86 | 14.90 | 00:00:00 | | 2012-11-28 | 2,576,600 | 14.59 | 14.75 | 14.45 | 14.70 | 00:00:00 | | 2012-11-29 | 2,028,600 | 14.84 | 14.85 | 14.24 | 14.38 | 00:00:00 | | 2012-11-30 | 3,184,800 | 14.38 | 14.51 | 14.15 | 14.35 | 00:00:00 | | 2012-12-03 | 1,630,900 | 14.33 | 14.46 | 13.98 | 14.03 | 00:00:00 | | 2012-12-04 | 2,168,200 | 13.81 | 14.03 | 13.71 | 13.89 | 00:00:00 | | 2012-12-05 | 2,081,700 | 13.83 | 13.92 | 13.23 | 13.26 | 00:00:00 | | 2012-12-06 | 2,300,300 | 13.30 | 13.48 | 13.21 | 13.45 | 00:00:00 | | 2012-12-07 | 2,588,500 | 13.50 | 13.61 | 13.27 | 13.41 | 00:00:00 | | 2012-12-10 | 2,422,900 | 13.57 | 13.60 | 13.26 | 13.33 | 00:00:00 | | 2012-12-11 | 1,563,700 | 13.26 | 13.33 | 13.17 | 13.20 | 00:00:00 | | 2012-12-12 | 4,179,100 | 13.39 | 13.64 | 13.13 | 13.59 | 00:00:00 | | 2012-12-13 | 2,454,600 | 13.21 | 13.37 | 13.04 | 13.12 | 00:00:00 | | 2012-12-14 | 1,257,100 | 13.16 | 13.35 | 13.08 | 13.29 | 00:00:00 | | 2012-12-17 | 5,810,600 | 13.34 | 13.40 | 13.09 | 13.36 | 00:00:00 | | 2012-12-18 | 3,367,800 | 13.37 | 13.45 | 12.69 | 12.83 | 00:00:00 | | 2012-12-19 | 2,158,600 | 12.84 | 12.85 | 12.52 | 12.55 | 00:00:00 | | 2012-12-20 | 2,167,900 | 12.37 | 12.58 | 12.25 | 12.48 | 00:00:00 | | 2012-12-21 | 3,361,800 | 12.51 | 12.84 | 12.49 | 12.69 | 00:00:00 | | 2012-12-24 | 333,000 | 12.74 | 12.75 | 12.49 | 12.60 | 00:00:00 | | 2012-12-27 | 1,490,800 | 12.47 | 12.77 | 12.44 | 12.72 | 00:00:00 | | 2012-12-28 | 903,600 | 12.64 | 12.73 | 12.49 | 12.49 | 00:00:00 | | 2012-12-31 | 1,274,200 | 12.56 | 12.83 | 12.50 | 12.80 | 00:00:00 | | 2013-01-02 | 1,696,100 | 13.00 | 13.11 | 12.91 | 13.10 | 00:00:00 | | 2013-01-03 | 2,407,500 | 13.09 | 13.09 | 12.46 | 12.51 | 00:00:00 | | 2013-01-04 | 1,555,700 | 12.33 | 12.53 | 12.19 | 12.52 | 00:00:00 | | 2013-01-07 | 904,700 | 12.33 | 12.48 | 12.19 | 12.20 | 00:00:00 | | 2013-01-08 | 2,186,900 | 12.20 | 12.28 | 12.07 | 12.27 | 00:00:00 | | 2013-01-09 | 1,497,300 | 12.10 | 12.30 | 11.96 | 12.21 | 00:00:00 | | 2013-01-10 | 2,045,800 | 12.39 | 12.72 | 12.35 | 12.67 | 00:00:00 | | 2013-01-11 | 1,852,100 | 12.68 | 12.88 | 12.55 | 12.87 | 00:00:00 | | 2013-01-14 | 1,280,700 | 13.02 | 13.16 | 12.82 | 12.85 | 00:00:00 | | 2013-01-15 | 1,560,100 | 12.88 | 13.11 | 12.77 | 12.92 | 00:00:00 | | 2013-01-16 | 612,800 | 12.78 | 12.89 | 12.72 | 12.72 | 00:00:00 | | 2013-01-17 | 1,077,200 | 12.60 | 12.78 | 12.50 | 12.64 | 00:00:00 | | 2013-01-18 | 1,515,500 | 12.68 | 12.82 | 12.58 | 12.70 | 00:00:00 | | 2013-01-21 | 174,100 | 12.70 | 12.82 | 12.68 | 12.82 | 00:00:00 | | 2013-01-22 | 1,308,600 | 12.75 | 13.17 | 12.62 | 13.01 | 00:00:00 | | 2013-01-25 | 3,168,600 | 12.18 | 12.23 | 11.50 | 11.55 | 00:00:00 | | 2013-01-30 | 2,089,900 | 11.74 | 11.94 | 11.36 | 11.40 | 00:00:00 | | 2013-01-31 | 5,078,300 | 11.31 | 11.36 | 11.12 | 11.15 | 00:00:00 | | 2013-02-01 | 1,959,800 | 11.35 | 11.41 | 11.15 | 11.32 | 00:00:00 | | 2013-02-05 | 2,811,800 | 11.34 | 11.37 | 11.08 | 11.26 | 00:00:00 | | 2013-02-06 | 1,075,200 | 11.29 | 11.37 | 11.23 | 11.24 | 00:00:00 | | 2013-02-14 | 1,216,900 | 10.71 | 10.84 | 10.62 | 10.67 | 00:00:00 | | 2013-02-15 | 4,128,900 | 10.58 | 10.68 | 10.10 | 10.10 | 00:00:00 | | 2013-02-19 | 2,793,700 | 10.03 | 10.09 | 9.86 | 10.07 | 00:00:00 | | 2013-02-22 | 1,955,300 | 10.28 | 10.28 | 9.78 | 9.80 | 00:00:00 | | 2013-03-01 | 1,553,600 | 10.28 | 10.37 | 10.06 | 10.23 | 00:00:00 | | 2013-03-04 | 1,488,700 | 10.14 | 10.25 | 9.77 | 9.80 | 00:00:00 | | 2013-03-05 | 1,174,400 | 9.98 | 9.98 | 9.78 | 9.80 | 00:00:00 | | 2013-03-15 | 3,326,500 | 9.65 | 9.70 | 9.56 | 9.63 | 00:00:00 | | 2013-03-21 | 2,152,900 | 9.85 | 9.98 | 9.72 | 9.89 | 00:00:00 | | 2013-03-22 | 2,260,100 | 9.84 | 10.08 | 9.80 | 9.99 | 00:00:00 | | 2013-03-25 | 1,937,600 | 9.90 | 9.99 | 9.76 | 9.81 | 00:00:00 | | 2013-04-02 | 3,658,100 | 9.39 | 9.40 | 8.60 | 8.63 | 00:00:00 | | 2013-04-03 | 10,960,600 | 8.61 | 8.63 | 8.02 | 8.21 | 00:00:00 | | 2013-04-09 | 3,015,500 | 8.18 | 8.67 | 8.18 | 8.67 | 00:00:00 | | 2013-04-10 | 2,120,400 | 8.49 | 8.54 | 8.16 | 8.19 | 00:00:00 | | 2013-04-11 | 1,684,000 | 8.19 | 8.32 | 8.01 | 8.03 | 00:00:00 | | 2013-04-17 | 3,723,600 | 7.14 | 7.40 | 6.78 | 6.81 | 00:00:00 | | 2013-04-18 | 3,485,800 | 6.85 | 7.40 | 6.80 | 7.16 | 00:00:00 | | 2013-04-19 | 1,985,000 | 7.32 | 7.37 | 7.00 | 7.23 | 00:00:00 | | 2013-04-23 | 3,622,700 | 7.58 | 7.58 | 7.23 | 7.31 | 00:00:00 | | 2013-04-24 | 1,986,700 | 7.46 | 7.79 | 7.40 | 7.74 | 00:00:00 | | 2013-05-06 | 945,700 | 7.48 | 7.56 | 7.35 | 7.42 | 00:00:00 | | 2013-05-09 | 3,731,700 | 7.48 | 7.85 | 7.42 | 7.55 | 00:00:00 | | 2013-05-10 | 1,686,700 | 7.34 | 7.68 | 7.34 | 7.65 | 00:00:00 | | 2013-05-16 | 1,845,700 | 6.92 | 7.16 | 6.70 | 7.13 | 00:00:00 | | 2013-05-17 | 1,687,100 | 7.03 | 7.16 | 6.90 | 6.91 | 00:00:00 | | 2013-05-21 | 2,221,300 | 7.21 | 7.38 | 7.12 | 7.16 | 00:00:00 | | 2013-05-22 | 2,517,600 | 7.38 | 7.72 | 7.30 | 7.45 | 00:00:00 | | 2013-05-23 | 2,181,800 | 7.68 | 7.70 | 7.38 | 7.44 | 00:00:00 | | 2013-05-24 | 3,123,000 | 7.39 | 7.62 | 7.39 | 7.53 | 00:00:00 | | 2013-05-28 | 2,892,200 | 7.55 | 7.63 | 7.38 | 7.46 | 00:00:00 | | 2013-05-29 | 2,699,600 | 7.45 | 7.79 | 7.44 | 7.79 | 00:00:00 | | 2013-06-06 | 5,752,800 | 8.37 | 8.57 | 8.27 | 8.47 | 00:00:00 | | 2013-06-07 | 3,256,000 | 8.20 | 8.22 | 7.93 | 7.99 | 00:00:00 | | 2013-06-13 | 1,549,100 | 7.36 | 7.63 | 7.35 | 7.61 | 00:00:00 | | 2013-06-14 | 3,603,600 | 7.61 | 7.70 | 7.42 | 7.42 | 00:00:00 | | 2013-06-18 | 1,300,600 | 7.36 | 7.45 | 7.14 | 7.19 | 00:00:00 | | 2013-06-19 | 2,152,900 | 7.21 | 7.23 | 6.92 | 6.96 | 00:00:00 | | 2013-07-03 | 930,700 | 6.35 | 6.50 | 6.29 | 6.37 | 00:00:00 | | 2013-07-04 | 250,000 | 6.39 | 6.45 | 6.36 | 6.40 | 00:00:00 | | 2013-07-05 | 1,623,200 | 6.25 | 6.37 | 6.19 | 6.35 | 00:00:00 | | 2013-07-08 | 1,437,200 | 6.41 | 6.46 | 6.23 | 6.23 | 00:00:00 | | 2013-07-11 | 2,175,400 | 6.70 | 6.97 | 6.64 | 6.97 | 00:00:00 | | 2013-07-12 | 1,338,200 | 6.92 | 6.92 | 6.65 | 6.74 | 00:00:00 | | 2013-07-18 | 1,377,200 | 7.12 | 7.18 | 6.94 | 7.01 | 00:00:00 | | 2013-07-19 | 2,094,700 | 7.07 | 7.43 | 7.04 | 7.40 | 00:00:00 | | 2013-08-01 | 2,306,300 | 8.16 | 8.22 | 7.76 | 7.76 | 00:00:00 | | 2013-08-02 | 1,853,800 | 7.77 | 8.01 | 7.62 | 7.66 | 00:00:00 | | 2013-08-06 | 2,788,500 | 7.45 | 7.50 | 7.25 | 7.27 | 00:00:00 | | 2013-08-13 | 2,385,600 | 8.70 | 8.78 | 8.42 | 8.49 | 00:00:00 | | 2013-08-14 | 4,616,400 | 8.57 | 9.01 | 8.56 | 8.82 | 00:00:00 | | 2013-08-26 | 3,674,700 | 9.80 | 9.93 | 9.62 | 9.72 | 00:00:00 | | 2013-08-27 | 4,364,500 | 9.96 | 10.08 | 9.24 | 9.26 | 00:00:00 | | 2013-08-28 | 2,570,200 | 9.37 | 9.58 | 8.90 | 8.98 | 00:00:00 | | 2013-08-29 | 3,120,900 | 8.90 | 9.28 | 8.71 | 9.08 | 00:00:00 | | 2013-09-06 | 1,901,000 | 8.85 | 8.85 | 8.61 | 8.77 | 00:00:00 | | 2013-09-09 | 2,665,200 | 8.82 | 8.82 | 8.33 | 8.39 | 00:00:00 | | 2013-09-16 | 2,039,200 | 7.43 | 7.47 | 7.21 | 7.33 | 00:00:00 | | 2013-09-17 | 2,618,700 | 7.37 | 7.48 | 7.29 | 7.47 | 00:00:00 | | 2013-09-18 | 6,818,300 | 7.41 | 8.14 | 7.24 | 8.04 | 00:00:00 | | 2013-09-23 | 2,033,700 | 7.08 | 7.23 | 6.91 | 6.94 | 00:00:00 | | 2013-09-24 | 3,059,100 | 6.90 | 6.96 | 6.77 | 6.91 | 00:00:00 | | 2013-09-25 | 2,364,500 | 6.97 | 7.18 | 6.91 | 6.98 | 00:00:00 | | 2013-09-30 | 1,563,400 | 6.78 | 7.04 | 6.77 | 6.95 | 00:00:00 | | 2013-10-01 | 1,517,800 | 6.75 | 6.86 | 6.72 | 6.80 | 00:00:00 | | 2013-10-02 | 1,624,800 | 6.87 | 7.05 | 6.75 | 6.76 | 00:00:00 | | 2013-10-07 | 1,196,300 | 6.64 | 6.71 | 6.57 | 6.67 | 00:00:00 | | 2013-10-08 | 2,058,500 | 6.67 | 6.69 | 6.30 | 6.31 | 00:00:00 | | 2013-10-09 | 3,394,500 | 6.30 | 6.50 | 6.09 | 6.36 | 00:00:00 | | 2013-10-15 | 1,920,000 | 6.00 | 6.08 | 5.85 | 6.02 | 00:00:00 | | 2013-10-16 | 3,063,000 | 6.01 | 6.06 | 5.84 | 5.84 | 00:00:00 | | 2013-10-17 | 5,560,600 | 6.14 | 6.53 | 6.06 | 6.38 | 00:00:00 | | 2013-10-18 | 2,082,400 | 6.38 | 6.43 | 6.27 | 6.27 | 00:00:00 | | 2013-10-21 | 1,535,800 | 6.30 | 6.53 | 6.30 | 6.51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
