|
 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 | | 2015-10-07 | 2,616,800 | 5.02 | 5.10 | 4.84 | 5.06 | 00:00:00 | | 2015-10-13 | 2,429,200 | 4.86 | 5.01 | 4.76 | 4.90 | 00:00:00 | | 2015-10-20 | 2,348,900 | 4.95 | 5.21 | 4.91 | 5.15 | 00:00:00 | | 2015-10-21 | 0 | 5.02 | 5.02 | 5.02 | 5.02 | 00:00:00 | | 2015-10-22 | 3,664,100 | 5.03 | 5.17 | 4.99 | 5.15 | 00:00:00 | | 2015-10-23 | 4,101,900 | 5.23 | 5.45 | 5.07 | 5.38 | 00:00:00 | | 2015-10-26 | 2,385,100 | 5.40 | 5.42 | 5.15 | 5.15 | 00:00:00 | | 2015-10-29 | 1,790,100 | 4.99 | 5.08 | 4.79 | 4.85 | 00:00:00 | | 2015-10-30 | 3,702,000 | 4.79 | 4.97 | 4.57 | 4.57 | 00:00:00 | | 2015-11-03 | 4,242,600 | 4.79 | 4.85 | 4.64 | 4.66 | 00:00:00 | | 2015-11-04 | 4,423,300 | 4.70 | 4.70 | 4.46 | 4.47 | 00:00:00 | | 2015-11-05 | 3,618,200 | 4.47 | 4.48 | 4.22 | 4.38 | 00:00:00 | | 2015-11-06 | 2,525,400 | 4.24 | 4.46 | 4.17 | 4.33 | 00:00:00 | | 2015-11-24 | 2,535,200 | 4.13 | 4.20 | 4.03 | 4.09 | 00:00:00 | | 2015-11-25 | 1,802,200 | 4.06 | 4.17 | 4.02 | 4.10 | 00:00:00 | | 2015-11-26 | 747,600 | 4.10 | 4.13 | 4.08 | 4.13 | 00:00:00 | | 2015-11-27 | 993,300 | 4.01 | 4.10 | 3.95 | 3.97 | 00:00:00 | | 2015-11-30 | 7,950,300 | 3.99 | 4.10 | 3.93 | 4.09 | 00:00:00 | | 2015-12-03 | 2,225,700 | 4.20 | 4.29 | 4.12 | 4.16 | 00:00:00 | | 2015-12-04 | 2,541,800 | 4.22 | 4.37 | 4.22 | 4.36 | 00:00:00 | | 2015-12-07 | 1,990,500 | 4.30 | 4.40 | 4.07 | 4.13 | 00:00:00 | | 2015-12-08 | 2,054,500 | 4.14 | 4.20 | 4.05 | 4.10 | 00:00:00 | | 2015-12-09 | 0 | 4.12 | 4.12 | 4.12 | 4.12 | 00:00:00 | | 2015-12-11 | 2,260,000 | 4.08 | 4.31 | 4.07 | 4.25 | 00:00:00 | | 2015-12-14 | 2,427,300 | 4.21 | 4.22 | 3.97 | 4.01 | 00:00:00 | | 2015-12-30 | 853,400 | 4.22 | 4.22 | 4.12 | 4.17 | 00:00:00 | | 2016-01-05 | 1,372,300 | 4.30 | 4.33 | 4.18 | 4.21 | 00:00:00 | | 2016-01-06 | 2,000,300 | 4.30 | 4.37 | 4.26 | 4.32 | 00:00:00 | | 2016-01-11 | 1,865,700 | 4.60 | 4.62 | 4.23 | 4.36 | 00:00:00 | | 2016-01-12 | 5,774,400 | 3.60 | 3.71 | 3.30 | 3.53 | 00:00:00 | | 2016-01-13 | 12,203,500 | 3.57 | 3.71 | 3.55 | 3.61 | 00:00:00 | | 2016-01-26 | 3,232,000 | 2.99 | 3.24 | 2.93 | 3.15 | 00:00:00 | | 2016-01-27 | 2,886,300 | 3.14 | 3.23 | 3.00 | 3.23 | 00:00:00 | | 2016-02-01 | 2,925,700 | 3.24 | 3.39 | 3.14 | 3.22 | 00:00:00 | | 2016-02-02 | 2,424,600 | 3.18 | 3.24 | 3.10 | 3.20 | 00:00:00 | | 2016-02-03 | 3,108,900 | 3.19 | 3.45 | 3.18 | 3.40 | 00:00:00 | | 2016-02-04 | 7,777,100 | 3.49 | 3.87 | 3.48 | 3.71 | 00:00:00 | | 2016-02-05 | 3,023,400 | 3.64 | 3.99 | 3.53 | 3.98 | 00:00:00 | | 2016-02-16 | 3,155,000 | 4.09 | 4.22 | 3.84 | 3.92 | 00:00:00 | | 2016-03-07 | 4,509,300 | 4.72 | 4.96 | 4.70 | 4.86 | 00:00:00 | | 2016-03-10 | 4,492,000 | 4.57 | 4.89 | 4.52 | 4.84 | 00:00:00 | | 2016-03-11 | 4,834,100 | 4.80 | 4.82 | 4.41 | 4.47 | 00:00:00 | | 2016-03-15 | 3,500,000 | 4.21 | 4.42 | 4.18 | 4.35 | 00:00:00 | | 2016-03-16 | 3,780,900 | 4.31 | 4.68 | 4.23 | 4.67 | 00:00:00 | | 2016-03-21 | 1,930,000 | 4.46 | 4.59 | 4.37 | 4.42 | 00:00:00 | | 2016-03-22 | 2,772,200 | 4.64 | 4.64 | 4.38 | 4.38 | 00:00:00 | | 2016-03-23 | 3,116,400 | 4.24 | 4.37 | 4.14 | 4.18 | 00:00:00 | | 2016-04-11 | 2,869,800 | 4.57 | 4.83 | 4.55 | 4.71 | 00:00:00 | | 2016-04-28 | 3,638,800 | 4.93 | 5.13 | 4.86 | 5.10 | 00:00:00 | | 2016-04-29 | 4,790,900 | 5.24 | 5.36 | 5.16 | 5.29 | 00:00:00 | | 2016-05-02 | 3,409,400 | 5.35 | 5.38 | 5.10 | 5.21 | 00:00:00 | | 2016-05-03 | 2,843,400 | 5.23 | 5.28 | 4.96 | 5.04 | 00:00:00 | | 2016-05-04 | 2,642,700 | 4.95 | 5.11 | 4.77 | 4.79 | 00:00:00 | | 2016-05-12 | 5,216,000 | 6.11 | 6.31 | 5.97 | 6.08 | 00:00:00 | | 2016-05-13 | 5,629,800 | 6.08 | 6.53 | 6.05 | 6.33 | 00:00:00 | | 2016-05-19 | 5,757,300 | 5.75 | 5.99 | 5.69 | 5.95 | 00:00:00 | | 2016-05-24 | 3,059,900 | 5.57 | 5.76 | 5.57 | 5.61 | 00:00:00 | | 2016-05-25 | 4,702,900 | 5.52 | 5.87 | 5.42 | 5.81 | 00:00:00 | | 2016-05-26 | 4,345,800 | 5.89 | 5.99 | 5.60 | 5.69 | 00:00:00 | | 2016-06-06 | 3,260,500 | 6.11 | 6.18 | 5.95 | 6.11 | 00:00:00 | | 2016-06-07 | 3,627,000 | 6.08 | 6.17 | 5.92 | 5.92 | 00:00:00 | | 2016-06-08 | 4,452,300 | 6.16 | 6.21 | 5.93 | 5.95 | 00:00:00 | | 2016-06-09 | 4,636,500 | 5.90 | 5.92 | 5.79 | 5.86 | 00:00:00 | | 2016-06-10 | 4,519,100 | 5.91 | 6.05 | 5.68 | 5.71 | 00:00:00 | | 2016-07-05 | 4,575,000 | 6.37 | 6.43 | 6.15 | 6.34 | 00:00:00 | | 2016-07-06 | 8,181,900 | 6.50 | 6.58 | 6.33 | 6.55 | 00:00:00 | | 2016-07-11 | 4,150,800 | 6.49 | 6.71 | 6.43 | 6.60 | 00:00:00 | | 2016-07-12 | 3,642,700 | 6.55 | 6.56 | 6.32 | 6.41 | 00:00:00 | | 2016-07-13 | 2,812,500 | 6.51 | 6.56 | 6.34 | 6.42 | 00:00:00 | | 2016-07-18 | 2,570,800 | 6.29 | 6.33 | 6.15 | 6.28 | 00:00:00 | | 2016-07-21 | 3,101,800 | 5.69 | 5.93 | 5.64 | 5.84 | 00:00:00 | | 2016-07-22 | 3,043,200 | 5.63 | 5.77 | 5.61 | 5.68 | 00:00:00 | | 2016-07-29 | 5,228,800 | 5.70 | 5.74 | 5.32 | 5.35 | 00:00:00 | | 2016-08-02 | 4,504,000 | 5.53 | 5.57 | 5.39 | 5.41 | 00:00:00 | | 2016-08-05 | 3,196,400 | 5.30 | 5.33 | 5.19 | 5.25 | 00:00:00 | | 2016-08-12 | 4,079,500 | 5.48 | 5.53 | 5.42 | 5.45 | 00:00:00 | | 2016-08-15 | 2,293,700 | 5.46 | 5.57 | 5.42 | 5.47 | 00:00:00 | | 2016-08-16 | 2,615,500 | 5.49 | 5.54 | 5.44 | 5.45 | 00:00:00 | | 2016-08-29 | 2,264,900 | 4.58 | 4.64 | 4.56 | 4.63 | 00:00:00 | | 2016-08-30 | 2,851,100 | 4.56 | 4.67 | 4.44 | 4.49 | 00:00:00 | | 2016-08-31 | 5,406,500 | 4.44 | 4.48 | 4.20 | 4.20 | 00:00:00 | | 2016-09-07 | 5,796,900 | 4.70 | 4.88 | 4.61 | 4.82 | 00:00:00 | | 2016-09-08 | 3,799,500 | 4.81 | 4.93 | 4.73 | 4.78 | 00:00:00 | | 2016-09-12 | 4,964,600 | 4.53 | 4.97 | 4.53 | 4.93 | 00:00:00 | | 2016-09-13 | 4,051,300 | 4.94 | 4.94 | 4.65 | 4.78 | 00:00:00 | | 2016-09-14 | 4,586,900 | 4.98 | 5.03 | 4.83 | 4.94 | 00:00:00 | | 2016-09-26 | 2,424,500 | 5.48 | 5.51 | 5.30 | 5.33 | 00:00:00 | | 2016-09-27 | 3,007,100 | 5.26 | 5.29 | 5.08 | 5.15 | 00:00:00 | | 2016-09-28 | 4,978,200 | 5.17 | 5.34 | 5.15 | 5.30 | 00:00:00 | | 2016-10-03 | 2,713,300 | 5.14 | 5.20 | 4.90 | 4.96 | 00:00:00 | | 2016-10-06 | 2,566,500 | 4.39 | 4.64 | 4.39 | 4.58 | 00:00:00 | | 2016-10-07 | 4,151,300 | 4.73 | 4.81 | 4.51 | 4.57 | 00:00:00 | | 2016-10-12 | 3,373,600 | 4.58 | 4.81 | 4.53 | 4.75 | 00:00:00 | | 2016-10-13 | 2,926,500 | 4.77 | 4.98 | 4.65 | 4.78 | 00:00:00 | | 2016-10-25 | 3,371,500 | 4.79 | 4.87 | 4.75 | 4.81 | 00:00:00 | | 2016-10-26 | 4,087,400 | 4.79 | 4.82 | 4.44 | 4.54 | 00:00:00 | | 2016-11-01 | 4,257,800 | 4.33 | 4.51 | 4.32 | 4.44 | 00:00:00 | | 2016-11-02 | 6,926,700 | 4.54 | 4.68 | 4.34 | 4.43 | 00:00:00 | | 2016-11-24 | 733,900 | 3.58 | 3.59 | 3.52 | 3.54 | 00:00:00 | | 2016-11-25 | 1,797,200 | 3.60 | 3.66 | 3.53 | 3.58 | 00:00:00 | | 2016-11-29 | 2,371,600 | 3.62 | 3.69 | 3.60 | 3.63 | 00:00:00 | | 2016-11-30 | 4,908,500 | 3.60 | 3.70 | 3.54 | 3.70 | 00:00:00 | | 2016-12-01 | 3,036,300 | 3.65 | 3.75 | 3.57 | 3.67 | 00:00:00 | | 2016-12-02 | 2,880,200 | 3.71 | 3.85 | 3.69 | 3.85 | 00:00:00 | | 2016-12-06 | 3,543,000 | 3.95 | 4.10 | 3.93 | 4.03 | 00:00:00 | | 2016-12-13 | 2,277,300 | 4.02 | 4.02 | 3.86 | 3.91 | 00:00:00 | | 2016-12-14 | 3,833,300 | 3.96 | 4.01 | 3.75 | 3.75 | 00:00:00 | | 2016-12-15 | 5,325,200 | 3.61 | 3.78 | 3.52 | 3.63 | 00:00:00 | | 2016-12-16 | 8,416,400 | 3.68 | 3.81 | 3.59 | 3.73 | 00:00:00 | | 2016-12-22 | 3,308,400 | 4.11 | 4.19 | 4.01 | 4.04 | 00:00:00 | | 2016-12-23 | 1,693,300 | 4.07 | 4.13 | 4.05 | 4.13 | 00:00:00 | | 2017-01-09 | 3,464,900 | 4.52 | 4.55 | 4.38 | 4.43 | 00:00:00 | | 2017-01-17 | 2,794,400 | 4.63 | 4.63 | 4.44 | 4.49 | 00:00:00 | | 2017-01-18 | 2,515,400 | 4.47 | 4.54 | 4.35 | 4.42 | 00:00:00 | | 2017-01-19 | 3,027,700 | 4.40 | 4.51 | 4.35 | 4.45 | 00:00:00 | | 2017-01-20 | 3,541,600 | 4.49 | 4.64 | 4.44 | 4.63 | 00:00:00 | | 2017-01-23 | 2,280,100 | 4.66 | 4.71 | 4.59 | 4.68 | 00:00:00 | | 2017-01-31 | 3,209,300 | 4.57 | 4.60 | 4.47 | 4.60 | 00:00:00 | | 2017-02-01 | 3,174,900 | 4.57 | 4.68 | 4.52 | 4.64 | 00:00:00 | | 2017-02-02 | 3,038,600 | 4.71 | 4.74 | 4.61 | 4.67 | 00:00:00 | | 2017-02-03 | 1,642,500 | 4.68 | 4.75 | 4.64 | 4.71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
