|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-10-21 | 1,535,800 | 6.30 | 6.53 | 6.30 | 6.51 | 00:00:00 | | 2013-10-22 | 2,943,900 | 6.67 | 6.87 | 6.66 | 6.73 | 00:00:00 | | 2013-10-23 | 3,447,300 | 6.69 | 6.94 | 6.66 | 6.81 | 00:00:00 | | 2013-10-24 | 2,994,500 | 6.97 | 7.24 | 6.95 | 7.19 | 00:00:00 | | 2013-10-25 | 2,972,200 | 7.19 | 7.30 | 7.04 | 7.27 | 00:00:00 | | 2013-10-28 | 3,181,900 | 7.30 | 7.52 | 7.18 | 7.49 | 00:00:00 | | 2013-10-29 | 2,990,000 | 7.47 | 7.52 | 7.20 | 7.22 | 00:00:00 | | 2013-10-30 | 3,506,800 | 7.41 | 7.48 | 7.15 | 7.41 | 00:00:00 | | 2013-10-31 | 2,811,500 | 7.17 | 7.25 | 7.01 | 7.03 | 00:00:00 | | 2013-11-04 | 1,982,600 | 6.89 | 7.10 | 6.89 | 7.09 | 00:00:00 | | 2013-11-05 | 2,000,400 | 7.04 | 7.08 | 6.89 | 7.01 | 00:00:00 | | 2013-11-06 | 1,846,600 | 7.07 | 7.18 | 7.04 | 7.18 | 00:00:00 | | 2013-11-14 | 1,436,900 | 6.91 | 7.03 | 6.87 | 6.97 | 00:00:00 | | 2013-11-21 | 2,130,000 | 6.32 | 6.36 | 6.19 | 6.33 | 00:00:00 | | 2013-11-22 | 1,399,100 | 6.37 | 6.47 | 6.23 | 6.24 | 00:00:00 | | 2013-12-09 | 2,563,100 | 6.04 | 6.15 | 6.03 | 6.07 | 00:00:00 | | 2013-12-12 | 2,144,200 | 5.89 | 5.97 | 5.83 | 5.95 | 00:00:00 | | 2013-12-13 | 1,475,600 | 6.03 | 6.10 | 5.94 | 5.97 | 00:00:00 | | 2013-12-17 | 1,273,900 | 5.87 | 5.96 | 5.84 | 5.90 | 00:00:00 | | 2013-12-18 | 2,253,100 | 5.97 | 6.15 | 5.85 | 5.85 | 00:00:00 | | 2013-12-19 | 2,486,400 | 5.78 | 5.87 | 5.73 | 5.79 | 00:00:00 | | 2013-12-20 | 3,105,600 | 5.84 | 5.96 | 5.81 | 5.84 | 00:00:00 | | 2013-12-23 | 1,360,700 | 5.87 | 5.92 | 5.74 | 5.79 | 00:00:00 | | 2013-12-24 | 952,300 | 5.92 | 5.92 | 5.81 | 5.92 | 00:00:00 | | 2013-12-27 | 1,017,900 | 6.06 | 6.14 | 6.04 | 6.10 | 00:00:00 | | 2013-12-30 | 1,455,000 | 6.00 | 6.07 | 5.87 | 5.89 | 00:00:00 | | 2013-12-31 | 1,231,000 | 5.83 | 6.05 | 5.83 | 6.03 | 00:00:00 | | 2014-01-13 | 1,757,500 | 6.57 | 6.83 | 6.49 | 6.82 | 00:00:00 | | 2014-01-14 | 1,854,900 | 6.80 | 6.89 | 6.61 | 6.62 | 00:00:00 | | 2014-01-15 | 1,004,800 | 6.55 | 6.73 | 6.50 | 6.73 | 00:00:00 | | 2014-01-21 | 3,108,200 | 7.28 | 7.40 | 7.13 | 7.33 | 00:00:00 | | 2014-01-22 | 1,755,800 | 7.31 | 7.37 | 7.17 | 7.26 | 00:00:00 | | 2014-01-23 | 2,183,600 | 7.48 | 7.58 | 7.28 | 7.32 | 00:00:00 | | 2014-01-24 | 1,991,800 | 7.40 | 7.51 | 7.09 | 7.33 | 00:00:00 | | 2014-01-27 | 1,584,000 | 7.26 | 7.28 | 6.97 | 7.00 | 00:00:00 | | 2014-02-04 | 1,347,400 | 6.95 | 7.10 | 6.95 | 7.09 | 00:00:00 | | 2014-02-05 | 1,937,100 | 7.20 | 7.20 | 6.84 | 6.85 | 00:00:00 | | 2014-02-13 | 2,552,800 | 7.34 | 7.78 | 7.33 | 7.78 | 00:00:00 | | 2014-02-14 | 3,567,500 | 7.90 | 8.00 | 7.75 | 7.83 | 00:00:00 | | 2014-02-25 | 3,062,800 | 7.75 | 8.00 | 7.68 | 7.84 | 00:00:00 | | 2014-02-26 | 1,798,300 | 7.77 | 7.88 | 7.55 | 7.60 | 00:00:00 | | 2014-02-27 | 2,741,700 | 7.60 | 7.70 | 7.46 | 7.47 | 00:00:00 | | 2014-02-28 | 2,860,700 | 7.47 | 7.57 | 7.31 | 7.35 | 00:00:00 | | 2014-03-04 | 1,355,700 | 7.51 | 7.62 | 7.45 | 7.54 | 00:00:00 | | 2014-03-05 | 2,430,700 | 7.61 | 7.72 | 7.51 | 7.72 | 00:00:00 | | 2014-03-06 | 1,619,100 | 7.75 | 7.75 | 7.60 | 7.70 | 00:00:00 | | 2014-03-07 | 1,958,900 | 7.64 | 7.71 | 7.58 | 7.59 | 00:00:00 | | 2014-03-10 | 1,042,100 | 7.62 | 7.76 | 7.56 | 7.62 | 00:00:00 | | 2014-03-17 | 1,875,000 | 8.14 | 8.14 | 7.61 | 7.61 | 00:00:00 | | 2014-03-18 | 1,307,400 | 7.47 | 7.68 | 7.46 | 7.60 | 00:00:00 | | 2014-03-19 | 2,041,500 | 7.56 | 7.58 | 7.11 | 7.14 | 00:00:00 | | 2014-03-20 | 1,426,400 | 7.13 | 7.24 | 7.05 | 7.12 | 00:00:00 | | 2014-03-21 | 2,754,700 | 7.18 | 7.23 | 6.94 | 7.01 | 00:00:00 | | 2014-03-24 | 1,662,200 | 6.93 | 6.99 | 6.70 | 6.71 | 00:00:00 | | 2014-04-01 | 2,106,700 | 6.24 | 6.31 | 6.20 | 6.23 | 00:00:00 | | 2014-04-02 | 1,568,800 | 6.40 | 6.51 | 6.39 | 6.40 | 00:00:00 | | 2014-04-08 | 1,522,900 | 6.62 | 6.62 | 6.46 | 6.58 | 00:00:00 | | 2014-04-09 | 3,983,000 | 6.52 | 6.57 | 6.41 | 6.53 | 00:00:00 | | 2014-04-14 | 2,266,000 | 6.56 | 6.73 | 6.49 | 6.63 | 00:00:00 | | 2014-04-21 | 1,045,500 | 6.36 | 6.36 | 6.15 | 6.26 | 00:00:00 | | 2014-05-05 | 1,018,900 | 6.93 | 6.95 | 6.80 | 6.83 | 00:00:00 | | 2014-05-06 | 693,400 | 6.81 | 6.85 | 6.72 | 6.77 | 00:00:00 | | 2014-05-07 | 1,062,000 | 6.72 | 6.75 | 6.47 | 6.51 | 00:00:00 | | 2014-05-08 | 638,500 | 6.52 | 6.55 | 6.44 | 6.49 | 00:00:00 | | 2014-05-09 | 468,600 | 6.54 | 6.62 | 6.45 | 6.50 | 00:00:00 | | 2014-05-12 | 1,056,700 | 6.60 | 6.65 | 6.49 | 6.51 | 00:00:00 | | 2014-05-13 | 1,152,600 | 6.52 | 6.56 | 6.38 | 6.39 | 00:00:00 | | 2014-05-14 | 1,676,400 | 6.45 | 6.60 | 6.45 | 6.58 | 00:00:00 | | 2014-05-20 | 617,500 | 6.32 | 6.43 | 6.30 | 6.38 | 00:00:00 | | 2014-05-21 | 1,154,900 | 6.38 | 6.44 | 6.29 | 6.43 | 00:00:00 | | 2014-05-22 | 749,700 | 6.48 | 6.51 | 6.43 | 6.51 | 00:00:00 | | 2014-05-23 | 647,400 | 6.50 | 6.54 | 6.42 | 6.44 | 00:00:00 | | 2014-05-27 | 1,378,300 | 6.28 | 6.32 | 6.17 | 6.18 | 00:00:00 | | 2014-05-28 | 1,132,600 | 6.17 | 6.20 | 6.12 | 6.15 | 00:00:00 | | 2014-05-29 | 1,892,700 | 6.17 | 6.27 | 6.14 | 6.21 | 00:00:00 | | 2014-05-30 | 2,743,600 | 6.17 | 6.23 | 6.06 | 6.22 | 00:00:00 | | 2014-06-02 | 1,137,000 | 6.19 | 6.33 | 6.16 | 6.29 | 00:00:00 | | 2014-06-03 | 576,100 | 6.30 | 6.36 | 6.22 | 6.32 | 00:00:00 | | 2014-06-04 | 985,700 | 6.31 | 6.34 | 6.25 | 6.29 | 00:00:00 | | 2014-06-05 | 1,405,700 | 6.35 | 6.45 | 6.32 | 6.39 | 00:00:00 | | 2014-06-06 | 808,200 | 6.39 | 6.60 | 6.35 | 6.60 | 00:00:00 | | 2014-06-10 | 791,300 | 6.59 | 6.72 | 6.56 | 6.72 | 00:00:00 | | 2014-06-11 | 1,586,300 | 6.74 | 6.85 | 6.65 | 6.83 | 00:00:00 | | 2014-06-16 | 856,700 | 7.01 | 7.01 | 6.86 | 6.90 | 00:00:00 | | 2014-06-17 | 859,500 | 6.84 | 6.97 | 6.80 | 6.90 | 00:00:00 | | 2014-06-18 | 1,502,200 | 6.89 | 7.10 | 6.85 | 7.08 | 00:00:00 | | 2014-06-26 | 1,242,100 | 7.51 | 7.65 | 7.48 | 7.64 | 00:00:00 | | 2014-07-03 | 1,430,400 | 7.99 | 8.06 | 7.93 | 8.01 | 00:00:00 | | 2014-07-04 | 134,100 | 8.04 | 8.05 | 7.97 | 7.97 | 00:00:00 | | 2014-07-14 | 2,521,800 | 8.00 | 8.14 | 7.91 | 7.99 | 00:00:00 | | 2014-07-17 | 2,864,600 | 7.91 | 8.30 | 7.86 | 8.15 | 00:00:00 | | 2014-07-18 | 1,731,900 | 7.96 | 8.12 | 7.95 | 8.08 | 00:00:00 | | 2014-07-28 | 2,067,700 | 8.37 | 8.40 | 8.24 | 8.32 | 00:00:00 | | 2014-07-31 | 1,684,100 | 8.15 | 8.27 | 8.06 | 8.09 | 00:00:00 | | 2014-08-01 | 4,134,200 | 8.38 | 8.73 | 8.38 | 8.65 | 00:00:00 | | 2014-08-08 | 1,349,600 | 8.99 | 9.23 | 8.94 | 8.99 | 00:00:00 | | 2014-08-12 | 3,598,300 | 8.93 | 9.28 | 8.91 | 9.27 | 00:00:00 | | 2014-08-13 | 2,515,900 | 9.30 | 9.35 | 9.17 | 9.27 | 00:00:00 | | 2014-08-14 | 2,138,000 | 9.30 | 9.37 | 9.06 | 9.12 | 00:00:00 | | 2014-08-15 | 2,080,600 | 8.96 | 9.12 | 8.85 | 9.00 | 00:00:00 | | 2014-08-19 | 1,422,200 | 8.97 | 9.00 | 8.85 | 8.99 | 00:00:00 | | 2014-08-20 | 823,600 | 9.00 | 9.10 | 8.87 | 8.97 | 00:00:00 | | 2014-08-21 | 1,853,800 | 8.83 | 8.90 | 8.59 | 8.68 | 00:00:00 | | 2014-08-25 | 1,053,800 | 8.71 | 8.74 | 8.58 | 8.60 | 00:00:00 | | 2014-08-26 | 1,489,100 | 8.77 | 9.00 | 8.70 | 8.97 | 00:00:00 | | 2014-08-27 | 1,928,400 | 8.97 | 8.97 | 8.84 | 8.85 | 00:00:00 | | 2014-08-28 | 818,600 | 8.98 | 9.00 | 8.81 | 8.87 | 00:00:00 | | 2014-08-29 | 2,570,400 | 8.81 | 9.05 | 8.81 | 8.99 | 00:00:00 | | 2014-09-03 | 883,800 | 8.61 | 8.70 | 8.56 | 8.60 | 00:00:00 | | 2014-09-04 | 1,343,600 | 8.68 | 8.68 | 8.16 | 8.19 | 00:00:00 | | 2014-09-05 | 1,841,400 | 8.28 | 8.37 | 8.19 | 8.32 | 00:00:00 | | 2014-09-08 | 1,100,500 | 8.30 | 8.30 | 8.07 | 8.10 | 00:00:00 | | 2014-09-09 | 2,830,200 | 8.17 | 8.28 | 8.00 | 8.23 | 00:00:00 | | 2014-09-10 | 1,036,100 | 8.10 | 8.30 | 8.04 | 8.14 | 00:00:00 | | 2014-09-11 | 2,535,000 | 8.11 | 8.38 | 8.07 | 8.36 | 00:00:00 | | 2014-09-12 | 2,980,100 | 8.29 | 8.55 | 8.23 | 8.48 | 00:00:00 | | 2014-09-22 | 2,178,400 | 7.53 | 7.57 | 7.33 | 7.48 | 00:00:00 | | 2014-09-23 | 1,477,800 | 7.68 | 7.92 | 7.61 | 7.84 | 00:00:00 | | 2014-10-06 | 1,092,700 | 7.83 | 7.88 | 7.70 | 7.83 | 00:00:00 | | 2014-10-09 | 2,263,500 | 8.40 | 8.40 | 8.14 | 8.34 | 00:00:00 | | 2014-10-10 | 2,015,600 | 8.31 | 8.52 | 8.11 | 8.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
