|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 5,300 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | 2000-12-14 | 18,500 | 0.47 | 0.47 | 0.43 | 0.43 | 00:00:00 | 2000-12-15 | 21,800 | 0.43 | 0.50 | 0.43 | 0.50 | 00:00:00 | 2000-12-18 | 89,000 | 0.46 | 0.49 | 0.40 | 0.43 | 00:00:00 | 2000-12-19 | 48,400 | 0.43 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2000-12-20 | 34,000 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2000-12-21 | 65,400 | 0.45 | 0.47 | 0.42 | 0.45 | 00:00:00 | 2000-12-22 | 252,600 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | 2000-12-27 | 76,000 | 0.47 | 0.55 | 0.47 | 0.47 | 00:00:00 | 2000-12-28 | 30,700 | 0.47 | 0.50 | 0.47 | 0.48 | 00:00:00 | 2000-12-29 | 147,300 | 0.48 | 0.52 | 0.48 | 0.50 | 00:00:00 | 2001-01-02 | 8,400 | 0.52 | 0.55 | 0.48 | 0.50 | 00:00:00 | 2001-01-03 | 5,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2001-01-04 | 1,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2001-01-05 | 17,300 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2001-01-08 | 23,400 | 0.48 | 0.48 | 0.46 | 0.48 | 00:00:00 | 2001-01-09 | 38,000 | 0.46 | 0.48 | 0.45 | 0.45 | 00:00:00 | 2001-01-10 | 28,000 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | 2001-01-11 | 34,100 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | 2001-01-12 | 20,000 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | 2001-01-15 | 20,000 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | 2001-01-16 | 103,500 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | 2001-01-17 | 38,800 | 0.40 | 0.43 | 0.40 | 0.40 | 00:00:00 | 2001-01-18 | 12,000 | 0.40 | 0.44 | 0.40 | 0.41 | 00:00:00 | 2001-01-19 | 97,000 | 0.41 | 0.49 | 0.41 | 0.45 | 00:00:00 | 2001-01-22 | 11,600 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | 2001-01-23 | 31,300 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2001-01-24 | 71,500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2001-01-25 | 16,500 | 0.48 | 0.48 | 0.47 | 0.48 | 00:00:00 | 2001-01-26 | 66,000 | 0.46 | 0.46 | 0.42 | 0.42 | 00:00:00 | 2001-01-29 | 24,100 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | 2001-01-30 | 44,000 | 0.45 | 0.47 | 0.42 | 0.47 | 00:00:00 | 2001-01-31 | 21,700 | 0.43 | 0.45 | 0.43 | 0.44 | 00:00:00 | 2001-02-01 | 17,000 | 0.45 | 0.45 | 0.43 | 0.44 | 00:00:00 | 2001-02-02 | 11,000 | 0.45 | 0.46 | 0.42 | 0.42 | 00:00:00 | 2001-02-05 | 60,300 | 0.43 | 0.45 | 0.41 | 0.42 | 00:00:00 | 2001-02-06 | 14,200 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2001-02-07 | 9,000 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2001-02-09 | 10,600 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2001-02-12 | 73,100 | 0.42 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2001-02-13 | 12,200 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | 2001-02-14 | 26,000 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2001-02-15 | 28,400 | 0.42 | 0.42 | 0.39 | 0.39 | 00:00:00 | 2001-02-16 | 52,500 | 0.37 | 0.43 | 0.37 | 0.43 | 00:00:00 | 2001-02-19 | 4,500 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | 2001-02-20 | 9,800 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2001-02-21 | 6,000 | 0.44 | 0.44 | 0.39 | 0.40 | 00:00:00 | 2001-02-22 | 57,100 | 0.39 | 0.42 | 0.37 | 0.41 | 00:00:00 | 2001-02-23 | 209,300 | 0.41 | 0.45 | 0.41 | 0.43 | 00:00:00 | 2001-02-26 | 333,000 | 0.47 | 0.48 | 0.43 | 0.44 | 00:00:00 | 2001-02-27 | 179,100 | 0.48 | 0.48 | 0.44 | 0.44 | 00:00:00 | 2001-02-28 | 33,000 | 0.43 | 0.45 | 0.42 | 0.42 | 00:00:00 | 2001-03-01 | 45,300 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | 2001-03-02 | 51,000 | 0.43 | 0.43 | 0.39 | 0.39 | 00:00:00 | 2001-03-05 | 59,800 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2001-03-06 | 55,800 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2001-03-07 | 37,700 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | 2001-03-08 | 96,000 | 0.41 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2001-03-09 | 376,400 | 0.45 | 0.47 | 0.45 | 0.45 | 00:00:00 | 2001-03-12 | 342,000 | 0.46 | 0.48 | 0.43 | 0.44 | 00:00:00 | 2001-03-13 | 35,800 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | 2001-03-14 | 40,000 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2001-03-15 | 19,700 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | 2001-03-16 | 22,600 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2001-03-19 | 12,000 | 0.44 | 0.44 | 0.40 | 0.40 | 00:00:00 | 2001-03-20 | 13,300 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2001-03-21 | 54,000 | 0.40 | 0.44 | 0.40 | 0.41 | 00:00:00 | 2001-03-22 | 65,800 | 0.42 | 0.42 | 0.38 | 0.38 | 00:00:00 | 2001-03-23 | 11,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2001-03-26 | 18,400 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2001-03-27 | 26,000 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2001-03-28 | 28,500 | 0.37 | 0.37 | 0.33 | 0.33 | 00:00:00 | 2001-03-29 | 252,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2001-03-30 | 17,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2001-04-02 | 27,100 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2001-04-04 | 103,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2001-04-05 | 7,700 | 0.33 | 0.35 | 0.33 | 0.33 | 00:00:00 | 2001-04-06 | 130,400 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2001-04-09 | 16,600 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2001-04-10 | 4,600 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | 2001-04-11 | 13,200 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | 2001-04-12 | 82,200 | 0.34 | 0.34 | 0.31 | 0.34 | 00:00:00 | 2001-04-16 | 45,000 | 0.31 | 0.35 | 0.31 | 0.34 | 00:00:00 | 2001-04-17 | 7,200 | 0.33 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2001-04-18 | 82,000 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2001-04-19 | 203,000 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2001-04-20 | 19,200 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | 2001-04-23 | 14,900 | 0.33 | 0.35 | 0.33 | 0.33 | 00:00:00 | 2001-04-24 | 50,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2001-04-25 | 29,100 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2001-04-26 | 14,600 | 0.34 | 0.35 | 0.33 | 0.33 | 00:00:00 | 2001-04-27 | 90,400 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2001-04-30 | 220 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2001-05-01 | 772,300 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2001-05-02 | 132,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2001-05-03 | 34,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2001-05-04 | 30,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2001-05-07 | 1,006 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2001-05-08 | 27,000 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | 2001-05-09 | 353,300 | 0.40 | 0.50 | 0.38 | 0.50 | 00:00:00 | 2001-05-10 | 347,600 | 0.49 | 0.49 | 0.45 | 0.49 | 00:00:00 | 2001-05-11 | 97,200 | 0.49 | 0.49 | 0.44 | 0.49 | 00:00:00 | 2001-05-14 | 19,000 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | 2001-05-15 | 18,700 | 0.45 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2001-05-16 | 303,900 | 0.49 | 0.54 | 0.47 | 0.54 | 00:00:00 | 2001-05-17 | 324,200 | 0.55 | 0.57 | 0.51 | 0.52 | 00:00:00 | 2001-05-18 | 1,896,800 | 0.54 | 0.63 | 0.49 | 0.60 | 00:00:00 | 2001-05-22 | 377,300 | 0.58 | 0.59 | 0.51 | 0.55 | 00:00:00 | 2001-05-23 | 51,200 | 0.55 | 0.55 | 0.53 | 0.55 | 00:00:00 | 2001-05-24 | 482,000 | 0.57 | 0.58 | 0.48 | 0.48 | 00:00:00 | 2001-05-25 | 153,900 | 0.48 | 0.51 | 0.46 | 0.49 | 00:00:00 | 2001-05-28 | 102,800 | 0.50 | 0.57 | 0.50 | 0.51 | 00:00:00 | 2001-05-29 | 116,100 | 0.51 | 0.53 | 0.49 | 0.50 | 00:00:00 | 2001-05-30 | 181,600 | 0.51 | 0.51 | 0.42 | 0.43 | 00:00:00 | 2001-05-31 | 161,500 | 0.45 | 0.47 | 0.43 | 0.43 | 00:00:00 | 2001-06-01 | 120,500 | 0.43 | 0.48 | 0.42 | 0.42 | 00:00:00 | 2001-06-04 | 550,500 | 0.44 | 0.44 | 0.40 | 0.41 | 00:00:00 | 2001-06-05 | 426,500 | 0.39 | 0.42 | 0.38 | 0.40 | 00:00:00 | 2001-06-06 | 59,400 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2001-06-07 | 71,500 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2001-06-08 | 389,900 | 0.40 | 0.46 | 0.40 | 0.45 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|