|
 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 | | 2014-10-10 | 2,015,600 | 8.31 | 8.52 | 8.11 | 8.17 | 00:00:00 | | 2014-10-14 | 4,091,600 | 8.43 | 8.68 | 8.31 | 8.40 | 00:00:00 | | 2014-10-21 | 1,709,600 | 8.12 | 8.19 | 7.93 | 7.96 | 00:00:00 | | 2014-10-22 | 1,169,700 | 7.88 | 7.90 | 7.68 | 7.69 | 00:00:00 | | 2014-10-27 | 839,300 | 7.81 | 7.84 | 7.71 | 7.72 | 00:00:00 | | 2014-11-04 | 2,641,500 | 6.17 | 6.19 | 5.81 | 5.83 | 00:00:00 | | 2014-11-05 | 5,403,400 | 5.66 | 6.13 | 5.65 | 5.70 | 00:00:00 | | 2014-11-06 | 3,666,600 | 5.90 | 6.16 | 5.85 | 6.00 | 00:00:00 | | 2014-11-07 | 4,426,800 | 6.19 | 6.42 | 6.09 | 6.38 | 00:00:00 | | 2014-11-10 | 2,575,800 | 6.26 | 6.30 | 6.00 | 6.03 | 00:00:00 | | 2014-11-12 | 5,322,400 | 6.64 | 6.80 | 6.39 | 6.52 | 00:00:00 | | 2014-11-13 | 2,146,400 | 6.60 | 6.84 | 6.49 | 6.55 | 00:00:00 | | 2014-11-14 | 4,520,800 | 6.44 | 7.04 | 6.32 | 7.01 | 00:00:00 | | 2014-11-17 | 2,952,700 | 6.99 | 7.28 | 6.89 | 7.15 | 00:00:00 | | 2014-11-18 | 3,271,300 | 7.36 | 7.49 | 7.10 | 7.47 | 00:00:00 | | 2014-11-19 | 3,736,800 | 7.43 | 7.50 | 6.98 | 7.00 | 00:00:00 | | 2014-11-21 | 2,800,600 | 7.40 | 7.40 | 7.05 | 7.11 | 00:00:00 | | 2014-11-24 | 1,563,500 | 7.11 | 7.34 | 7.07 | 7.22 | 00:00:00 | | 2014-11-25 | 7,658,500 | 7.24 | 7.99 | 7.19 | 7.99 | 00:00:00 | | 2014-11-26 | 2,603,500 | 7.86 | 7.88 | 7.72 | 7.74 | 00:00:00 | | 2014-11-27 | 561,400 | 7.73 | 7.78 | 7.53 | 7.72 | 00:00:00 | | 2014-11-28 | 2,341,900 | 7.47 | 7.52 | 7.13 | 7.13 | 00:00:00 | | 2014-12-02 | 2,831,200 | 7.65 | 7.92 | 7.50 | 7.67 | 00:00:00 | | 2014-12-03 | 3,158,400 | 7.72 | 8.20 | 7.72 | 7.92 | 00:00:00 | | 2014-12-10 | 2,258,100 | 8.22 | 8.44 | 7.88 | 7.96 | 00:00:00 | | 2014-12-15 | 3,499,700 | 7.30 | 7.45 | 6.70 | 6.71 | 00:00:00 | | 2014-12-22 | 1,947,100 | 7.37 | 7.43 | 6.81 | 6.81 | 00:00:00 | | 2014-12-23 | 1,676,300 | 6.87 | 7.04 | 6.69 | 6.72 | 00:00:00 | | 2014-12-24 | 0 | 6.72 | 6.72 | 6.72 | 6.72 | 00:00:00 | | 2015-01-02 | 2,103,500 | 7.01 | 7.54 | 6.93 | 7.53 | 00:00:00 | | 2015-01-13 | 3,347,000 | 8.50 | 8.53 | 7.83 | 7.99 | 00:00:00 | | 2015-01-14 | 3,483,900 | 8.19 | 8.19 | 7.71 | 8.00 | 00:00:00 | | 2015-01-16 | 3,844,000 | 8.75 | 9.01 | 8.65 | 8.86 | 00:00:00 | | 2015-01-20 | 4,236,100 | 9.24 | 9.68 | 9.13 | 9.41 | 00:00:00 | | 2015-01-21 | 12,043,100 | 8.03 | 8.20 | 7.38 | 7.66 | 00:00:00 | | 2015-01-22 | 4,550,600 | 7.79 | 7.90 | 7.52 | 7.80 | 00:00:00 | | 2015-01-23 | 3,032,000 | 7.74 | 7.75 | 7.02 | 7.04 | 00:00:00 | | 2015-01-26 | 2,456,800 | 6.92 | 7.09 | 6.73 | 7.09 | 00:00:00 | | 2015-01-27 | 3,205,300 | 7.29 | 7.40 | 7.08 | 7.39 | 00:00:00 | | 2015-01-28 | 2,319,100 | 7.18 | 7.30 | 6.98 | 7.01 | 00:00:00 | | 2015-02-02 | 4,154,500 | 6.10 | 6.58 | 6.07 | 6.49 | 00:00:00 | | 2015-02-05 | 2,657,500 | 6.30 | 6.72 | 6.25 | 6.59 | 00:00:00 | | 2015-02-06 | 3,259,600 | 6.33 | 6.57 | 6.28 | 6.30 | 00:00:00 | | 2015-02-09 | 2,491,600 | 6.33 | 6.56 | 6.28 | 6.35 | 00:00:00 | | 2015-02-17 | 1,893,700 | 6.10 | 6.25 | 6.00 | 6.17 | 00:00:00 | | 2015-02-18 | 1,983,800 | 6.19 | 6.55 | 6.08 | 6.54 | 00:00:00 | | 2015-02-19 | 2,914,700 | 6.60 | 6.61 | 6.22 | 6.26 | 00:00:00 | | 2015-02-20 | 2,111,900 | 6.38 | 6.72 | 6.38 | 6.48 | 00:00:00 | | 2015-02-23 | 1,576,500 | 6.42 | 6.71 | 6.38 | 6.67 | 00:00:00 | | 2015-02-26 | 1,947,300 | 6.95 | 7.03 | 6.76 | 6.92 | 00:00:00 | | 2015-02-27 | 3,589,300 | 6.92 | 7.25 | 6.92 | 7.21 | 00:00:00 | | 2015-03-03 | 3,692,100 | 6.73 | 6.90 | 6.44 | 6.48 | 00:00:00 | | 2015-03-04 | 1,468,900 | 6.47 | 6.55 | 6.33 | 6.46 | 00:00:00 | | 2015-03-05 | 1,918,900 | 6.55 | 6.56 | 6.38 | 6.38 | 00:00:00 | | 2015-03-06 | 2,163,000 | 6.30 | 6.35 | 6.01 | 6.09 | 00:00:00 | | 2015-03-10 | 2,927,100 | 5.81 | 6.04 | 5.78 | 5.86 | 00:00:00 | | 2015-03-11 | 2,450,300 | 5.86 | 6.08 | 5.62 | 6.05 | 00:00:00 | | 2015-03-16 | 1,268,800 | 6.17 | 6.18 | 5.91 | 6.09 | 00:00:00 | | 2015-03-17 | 2,595,800 | 5.94 | 6.16 | 5.88 | 5.95 | 00:00:00 | | 2015-03-18 | 4,006,100 | 5.96 | 6.10 | 5.70 | 6.09 | 00:00:00 | | 2015-03-19 | 2,659,200 | 6.06 | 6.27 | 6.02 | 6.20 | 00:00:00 | | 2015-03-20 | 5,198,000 | 6.25 | 6.46 | 6.25 | 6.37 | 00:00:00 | | 2015-03-23 | 2,602,100 | 6.37 | 6.43 | 6.25 | 6.33 | 00:00:00 | | 2015-03-24 | 1,838,200 | 6.35 | 6.62 | 6.29 | 6.59 | 00:00:00 | | 2015-03-25 | 2,687,800 | 6.65 | 6.68 | 6.35 | 6.35 | 00:00:00 | | 2015-03-30 | 1,905,400 | 6.01 | 6.13 | 5.88 | 5.88 | 00:00:00 | | 2015-04-09 | 1,564,500 | 5.90 | 5.97 | 5.84 | 5.91 | 00:00:00 | | 2015-04-10 | 1,397,600 | 6.02 | 6.11 | 6.00 | 6.10 | 00:00:00 | | 2015-04-21 | 1,791,000 | 6.01 | 6.11 | 5.97 | 6.00 | 00:00:00 | | 2015-04-22 | 1,777,900 | 5.94 | 5.98 | 5.82 | 5.85 | 00:00:00 | | 2015-04-23 | 2,537,800 | 5.85 | 5.98 | 5.85 | 5.93 | 00:00:00 | | 2015-04-24 | 2,794,400 | 5.89 | 5.97 | 5.71 | 5.71 | 00:00:00 | | 2015-04-30 | 2,478,000 | 5.92 | 6.04 | 5.86 | 6.01 | 00:00:00 | | 2015-05-01 | 5,945,800 | 5.93 | 6.30 | 5.90 | 6.15 | 00:00:00 | | 2015-05-04 | 5,970,700 | 6.23 | 6.24 | 5.95 | 6.04 | 00:00:00 | | 2015-05-11 | 1,834,800 | 6.03 | 6.14 | 6.02 | 6.12 | 00:00:00 | | 2015-05-12 | 1,805,400 | 6.14 | 6.20 | 6.08 | 6.17 | 00:00:00 | | 2015-05-13 | 3,897,200 | 6.25 | 6.34 | 6.16 | 6.20 | 00:00:00 | | 2015-06-04 | 1,052,400 | 5.71 | 5.73 | 5.65 | 5.70 | 00:00:00 | | 2015-06-05 | 1,775,900 | 5.64 | 5.76 | 5.59 | 5.67 | 00:00:00 | | 2015-06-12 | 1,789,700 | 5.32 | 5.36 | 5.10 | 5.16 | 00:00:00 | | 2015-06-15 | 1,060,900 | 5.15 | 5.29 | 5.10 | 5.20 | 00:00:00 | | 2015-06-16 | 1,144,800 | 5.16 | 5.16 | 4.97 | 5.07 | 00:00:00 | | 2015-06-17 | 1,510,000 | 5.02 | 5.15 | 4.96 | 5.14 | 00:00:00 | | 2015-06-18 | 1,913,500 | 5.23 | 5.24 | 5.06 | 5.15 | 00:00:00 | | 2015-06-19 | 5,296,300 | 5.06 | 5.18 | 4.97 | 5.03 | 00:00:00 | | 2015-06-25 | 1,387,300 | 5.15 | 5.17 | 4.95 | 4.99 | 00:00:00 | | 2015-06-26 | 813,800 | 4.97 | 5.01 | 4.92 | 4.94 | 00:00:00 | | 2015-07-03 | 512,600 | 5.16 | 5.22 | 5.09 | 5.22 | 00:00:00 | | 2015-07-17 | 1,378,000 | 4.74 | 4.77 | 4.38 | 4.40 | 00:00:00 | | 2015-07-20 | 3,040,300 | 4.15 | 4.34 | 4.15 | 4.18 | 00:00:00 | | 2015-07-27 | 1,888,500 | 4.29 | 4.50 | 4.12 | 4.18 | 00:00:00 | | 2015-08-05 | 1,076,000 | 4.40 | 4.42 | 4.19 | 4.22 | 00:00:00 | | 2015-08-06 | 5,134,400 | 4.24 | 4.33 | 4.15 | 4.23 | 00:00:00 | | 2015-08-07 | 2,552,000 | 4.25 | 4.43 | 4.24 | 4.35 | 00:00:00 | | 2015-08-10 | 1,906,600 | 4.37 | 4.72 | 4.26 | 4.70 | 00:00:00 | | 2015-08-13 | 2,826,600 | 5.20 | 5.34 | 4.92 | 4.98 | 00:00:00 | | 2015-08-14 | 3,656,200 | 5.21 | 5.34 | 5.10 | 5.13 | 00:00:00 | | 2015-08-18 | 2,833,000 | 5.39 | 5.53 | 5.29 | 5.46 | 00:00:00 | | 2015-08-19 | 5,240,900 | 5.10 | 5.21 | 4.71 | 5.07 | 00:00:00 | | 2015-08-20 | 2,576,000 | 5.20 | 5.31 | 5.17 | 5.21 | 00:00:00 | | 2015-08-21 | 3,981,800 | 4.87 | 4.92 | 4.44 | 4.48 | 00:00:00 | | 2015-08-24 | 3,266,000 | 4.28 | 4.50 | 4.11 | 4.12 | 00:00:00 | | 2015-08-25 | 4,105,200 | 4.26 | 4.36 | 3.91 | 3.95 | 00:00:00 | | 2015-08-26 | 3,048,000 | 3.92 | 3.93 | 3.63 | 3.86 | 00:00:00 | | 2015-08-27 | 3,344,200 | 3.82 | 4.01 | 3.80 | 3.97 | 00:00:00 | | 2015-08-28 | 2,803,300 | 4.04 | 4.14 | 3.92 | 4.06 | 00:00:00 | | 2015-08-31 | 4,987,000 | 4.01 | 4.03 | 3.89 | 3.93 | 00:00:00 | | 2015-09-01 | 2,953,500 | 3.94 | 4.09 | 3.85 | 3.85 | 00:00:00 | | 2015-09-04 | 1,754,900 | 3.65 | 3.68 | 3.52 | 3.62 | 00:00:00 | | 2015-09-09 | 1,501,900 | 3.60 | 3.73 | 3.60 | 3.62 | 00:00:00 | | 2015-09-10 | 1,019,200 | 3.66 | 3.72 | 3.53 | 3.56 | 00:00:00 | | 2015-09-11 | 2,539,300 | 3.51 | 3.63 | 3.26 | 3.62 | 00:00:00 | | 2015-09-14 | 2,244,000 | 3.55 | 3.65 | 3.43 | 3.50 | 00:00:00 | | 2015-09-15 | 1,402,500 | 3.50 | 3.63 | 3.44 | 3.47 | 00:00:00 | | 2015-09-16 | 2,299,100 | 3.54 | 3.83 | 3.52 | 3.80 | 00:00:00 | | 2015-09-22 | 3,163,200 | 3.98 | 3.99 | 3.83 | 3.89 | 00:00:00 | | 2015-09-23 | 1,698,700 | 3.97 | 4.01 | 3.83 | 3.86 | 00:00:00 | | 2015-10-01 | 3,223,800 | 4.30 | 4.37 | 4.01 | 4.05 | 00:00:00 | | 2015-10-06 | 3,279,400 | 4.91 | 5.11 | 4.82 | 4.97 | 00:00:00 | | 2015-10-07 | 2,616,800 | 5.02 | 5.10 | 4.84 | 5.06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
