|
 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 | | 2017-10-11 | 2,190,200 | 2.84 | 2.86 | 2.73 | 2.82 | 00:00:00 | | 2017-10-12 | 669,300 | 2.80 | 2.83 | 2.77 | 2.79 | 00:00:00 | | 2017-10-13 | 940,400 | 2.81 | 2.83 | 2.77 | 2.81 | 00:00:00 | | 2017-10-16 | 1,351,300 | 2.82 | 2.83 | 2.71 | 2.73 | 00:00:00 | | 2017-10-17 | 1,528,300 | 2.69 | 2.79 | 2.68 | 2.75 | 00:00:00 | | 2017-10-18 | 1,439,100 | 2.74 | 2.76 | 2.65 | 2.65 | 00:00:00 | | 2017-10-19 | 1,506,300 | 2.69 | 2.74 | 2.68 | 2.73 | 00:00:00 | | 2017-10-20 | 771,900 | 2.72 | 2.76 | 2.69 | 2.73 | 00:00:00 | | 2017-10-23 | 10,020,000 | 2.38 | 2.40 | 1.95 | 1.97 | 00:00:00 | | 2017-10-24 | 4,754,200 | 2.03 | 2.05 | 1.87 | 1.89 | 00:00:00 | | 2017-10-25 | 7,068,600 | 1.92 | 1.92 | 1.65 | 1.67 | 00:00:00 | | 2017-10-26 | 6,064,100 | 1.71 | 1.71 | 1.59 | 1.68 | 00:00:00 | | 2017-10-27 | 4,584,100 | 1.68 | 1.76 | 1.63 | 1.65 | 00:00:00 | | 2017-10-30 | 2,868,200 | 1.70 | 1.75 | 1.65 | 1.74 | 00:00:00 | | 2017-10-31 | 4,920,900 | 1.68 | 1.71 | 1.57 | 1.62 | 00:00:00 | | 2017-11-01 | 3,375,000 | 1.63 | 1.65 | 1.59 | 1.59 | 00:00:00 | | 2017-11-02 | 2,382,300 | 1.63 | 1.64 | 1.57 | 1.59 | 00:00:00 | | 2017-11-03 | 2,856,500 | 1.60 | 1.61 | 1.55 | 1.58 | 00:00:00 | | 2017-11-06 | 3,131,600 | 1.58 | 1.62 | 1.55 | 1.59 | 00:00:00 | | 2017-11-07 | 2,807,200 | 1.59 | 1.59 | 1.54 | 1.57 | 00:00:00 | | 2017-11-08 | 2,177,600 | 1.58 | 1.58 | 1.52 | 1.55 | 00:00:00 | | 2017-11-09 | 3,217,600 | 1.52 | 1.62 | 1.49 | 1.61 | 00:00:00 | | 2017-11-10 | 2,704,100 | 1.63 | 1.63 | 1.52 | 1.52 | 00:00:00 | | 2017-11-13 | 2,794,700 | 1.50 | 1.55 | 1.47 | 1.50 | 00:00:00 | | 2017-11-14 | 1,234,900 | 1.50 | 1.50 | 1.47 | 1.48 | 00:00:00 | | 2017-11-15 | 1,813,000 | 1.53 | 1.53 | 1.44 | 1.47 | 00:00:00 | | 2017-11-16 | 1,451,600 | 1.47 | 1.53 | 1.47 | 1.51 | 00:00:00 | | 2017-11-17 | 2,504,600 | 1.55 | 1.63 | 1.54 | 1.61 | 00:00:00 | | 2017-11-20 | 1,612,700 | 1.62 | 1.63 | 1.55 | 1.55 | 00:00:00 | | 2017-11-21 | 1,255,900 | 1.57 | 1.58 | 1.50 | 1.53 | 00:00:00 | | 2017-11-22 | 1,334,300 | 1.54 | 1.58 | 1.51 | 1.58 | 00:00:00 | | 2017-11-23 | 775,900 | 1.57 | 1.62 | 1.55 | 1.60 | 00:00:00 | | 2017-11-24 | 801,100 | 1.59 | 1.60 | 1.56 | 1.57 | 00:00:00 | | 2017-11-27 | 1,460,800 | 1.60 | 1.62 | 1.51 | 1.52 | 00:00:00 | | 2017-11-28 | 1,159,900 | 1.54 | 1.55 | 1.50 | 1.51 | 00:00:00 | | 2017-11-29 | 2,188,800 | 1.51 | 1.52 | 1.46 | 1.47 | 00:00:00 | | 2017-11-30 | 4,058,700 | 1.48 | 1.50 | 1.45 | 1.48 | 00:00:00 | | 2017-12-01 | 1,354,700 | 1.49 | 1.51 | 1.43 | 1.47 | 00:00:00 | | 2017-12-04 | 798,800 | 1.45 | 1.48 | 1.44 | 1.46 | 00:00:00 | | 2017-12-05 | 2,859,200 | 1.46 | 1.46 | 1.41 | 1.41 | 00:00:00 | | 2017-12-06 | 1,403,000 | 1.42 | 1.44 | 1.39 | 1.42 | 00:00:00 | | 2017-12-07 | 2,042,700 | 1.41 | 1.51 | 1.41 | 1.51 | 00:00:00 | | 2017-12-08 | 2,155,400 | 1.51 | 1.58 | 1.47 | 1.49 | 00:00:00 | | 2017-12-11 | 2,418,000 | 1.50 | 1.60 | 1.50 | 1.59 | 00:00:00 | | 2017-12-12 | 690,800 | 1.59 | 1.60 | 1.55 | 1.58 | 00:00:00 | | 2017-12-13 | 3,146,600 | 1.58 | 1.64 | 1.55 | 1.63 | 00:00:00 | | 2017-12-14 | 1,526,600 | 1.64 | 1.65 | 1.59 | 1.62 | 00:00:00 | | 2017-12-15 | 3,379,800 | 1.64 | 1.65 | 1.58 | 1.63 | 00:00:00 | | 2017-12-18 | 3,031,600 | 1.65 | 1.67 | 1.60 | 1.63 | 00:00:00 | | 2017-12-19 | 1,212,300 | 1.63 | 1.64 | 1.60 | 1.60 | 00:00:00 | | 2017-12-20 | 1,267,800 | 1.62 | 1.64 | 1.59 | 1.64 | 00:00:00 | | 2017-12-21 | 1,304,200 | 1.63 | 1.63 | 1.59 | 1.60 | 00:00:00 | | 2017-12-22 | 1,858,600 | 1.60 | 1.70 | 1.60 | 1.70 | 00:00:00 | | 2017-12-27 | 1,740,800 | 1.75 | 1.82 | 1.75 | 1.79 | 00:00:00 | | 2017-12-28 | 2,293,700 | 1.80 | 1.82 | 1.70 | 1.81 | 00:00:00 | | 2017-12-29 | 1,866,900 | 1.84 | 1.85 | 1.77 | 1.82 | 00:00:00 | | 2018-01-02 | 1,827,100 | 1.84 | 1.84 | 1.77 | 1.81 | 00:00:00 | | 2018-01-03 | 2,213,000 | 1.80 | 1.80 | 1.71 | 1.74 | 00:00:00 | | 2018-01-04 | 1,088,700 | 1.72 | 1.76 | 1.72 | 1.76 | 00:00:00 | | 2018-01-05 | 1,612,800 | 1.75 | 1.76 | 1.71 | 1.76 | 00:00:00 | | 2018-01-08 | 2,644,400 | 1.75 | 1.75 | 1.62 | 1.65 | 00:00:00 | | 2018-01-09 | 2,100,300 | 1.64 | 1.64 | 1.55 | 1.55 | 00:00:00 | | 2018-01-10 | 3,073,500 | 1.58 | 1.61 | 1.56 | 1.59 | 00:00:00 | | 2018-01-11 | 2,610,300 | 1.61 | 1.62 | 1.57 | 1.59 | 00:00:00 | | 2018-01-12 | 2,730,900 | 1.61 | 1.63 | 1.59 | 1.60 | 00:00:00 | | 2018-01-15 | 2,487,900 | 1.62 | 1.63 | 1.61 | 1.63 | 00:00:00 | | 2018-01-16 | 1,288,300 | 1.62 | 1.68 | 1.61 | 1.68 | 00:00:00 | | 2018-01-17 | 3,186,300 | 1.76 | 1.76 | 1.66 | 1.69 | 00:00:00 | | 2018-01-18 | 1,283,400 | 1.71 | 1.71 | 1.65 | 1.67 | 00:00:00 | | 2018-01-19 | 1,106,100 | 1.68 | 1.69 | 1.65 | 1.66 | 00:00:00 | | 2018-01-22 | 989,100 | 1.67 | 1.69 | 1.64 | 1.67 | 00:00:00 | | 2018-01-23 | 1,889,400 | 1.67 | 1.75 | 1.67 | 1.75 | 00:00:00 | | 2018-01-24 | 3,002,800 | 1.80 | 1.81 | 1.73 | 1.75 | 00:00:00 | | 2018-01-25 | 3,913,000 | 1.78 | 1.78 | 1.69 | 1.69 | 00:00:00 | | 2018-01-26 | 3,788,600 | 1.73 | 1.74 | 1.64 | 1.65 | 00:00:00 | | 2018-01-29 | 3,531,800 | 1.65 | 1.65 | 1.56 | 1.56 | 00:00:00 | | 2018-01-30 | 3,250,300 | 1.58 | 1.60 | 1.54 | 1.55 | 00:00:00 | | 2018-01-31 | 2,743,200 | 1.56 | 1.62 | 1.54 | 1.59 | 00:00:00 | | 2018-02-01 | 1,556,600 | 1.60 | 1.61 | 1.56 | 1.58 | 00:00:00 | | 2018-02-02 | 2,912,100 | 1.57 | 1.57 | 1.50 | 1.51 | 00:00:00 | | 2018-02-05 | 2,223,100 | 1.54 | 1.56 | 1.51 | 1.52 | 00:00:00 | | 2018-02-06 | 2,467,100 | 1.52 | 1.56 | 1.48 | 1.49 | 00:00:00 | | 2018-02-07 | 1,838,800 | 1.50 | 1.55 | 1.49 | 1.50 | 00:00:00 | | 2018-02-08 | 4,360,200 | 1.52 | 1.61 | 1.52 | 1.56 | 00:00:00 | | 2018-02-09 | 4,718,400 | 1.54 | 1.56 | 1.42 | 1.45 | 00:00:00 | | 2018-02-12 | 4,298,700 | 1.48 | 1.53 | 1.45 | 1.47 | 00:00:00 | | 2018-02-13 | 6,612,300 | 1.48 | 1.48 | 1.39 | 1.39 | 00:00:00 | | 2018-02-14 | 14,961,800 | 1.41 | 1.50 | 1.40 | 1.47 | 00:00:00 | | 2018-02-15 | 2,765,700 | 1.48 | 1.49 | 1.41 | 1.43 | 00:00:00 | | 2018-02-16 | 2,846,700 | 1.43 | 1.47 | 1.39 | 1.40 | 00:00:00 | | 2018-02-20 | 2,710,800 | 1.42 | 1.42 | 1.36 | 1.37 | 00:00:00 | | 2018-02-21 | 4,129,900 | 1.38 | 1.45 | 1.38 | 1.38 | 00:00:00 | | 2018-02-22 | 1,769,200 | 1.40 | 1.44 | 1.38 | 1.38 | 00:00:00 | | 2018-02-23 | 1,796,800 | 1.38 | 1.40 | 1.36 | 1.38 | 00:00:00 | | 2018-02-26 | 1,273,500 | 1.40 | 1.41 | 1.38 | 1.40 | 00:00:00 | | 2018-02-27 | 1,539,800 | 1.40 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2018-02-28 | 1,544,200 | 1.36 | 1.40 | 1.36 | 1.38 | 00:00:00 | | 2018-03-01 | 1,501,300 | 1.37 | 1.43 | 1.35 | 1.41 | 00:00:00 | | 2018-03-02 | 1,597,500 | 1.42 | 1.44 | 1.39 | 1.41 | 00:00:00 | | 2018-03-05 | 2,021,000 | 1.41 | 1.50 | 1.41 | 1.50 | 00:00:00 | | 2018-03-06 | 1,274,900 | 1.52 | 1.53 | 1.48 | 1.48 | 00:00:00 | | 2018-03-07 | 1,419,100 | 1.48 | 1.50 | 1.40 | 1.40 | 00:00:00 | | 2018-03-08 | 1,424,100 | 1.41 | 1.42 | 1.38 | 1.39 | 00:00:00 | | 2018-03-09 | 1,495,400 | 1.40 | 1.45 | 1.39 | 1.45 | 00:00:00 | | 2018-03-12 | 1,448,100 | 1.44 | 1.44 | 1.40 | 1.43 | 00:00:00 | | 2018-03-13 | 1,178,100 | 1.43 | 1.45 | 1.40 | 1.42 | 00:00:00 | | 2018-03-14 | 1,240,400 | 1.42 | 1.42 | 1.39 | 1.42 | 00:00:00 | | 2018-03-15 | 1,649,300 | 1.41 | 1.42 | 1.37 | 1.41 | 00:00:00 | | 2018-03-16 | 3,983,700 | 1.41 | 1.43 | 1.39 | 1.41 | 00:00:00 | | 2018-03-19 | 842,100 | 1.43 | 1.43 | 1.39 | 1.39 | 00:00:00 | | 2018-03-20 | 3,187,500 | 1.39 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2018-03-21 | 3,347,300 | 1.38 | 1.38 | 1.32 | 1.35 | 00:00:00 | | 2018-03-22 | 7,647,900 | 1.30 | 1.30 | 1.18 | 1.20 | 00:00:00 | | 2018-03-23 | 4,734,700 | 1.22 | 1.25 | 1.15 | 1.17 | 00:00:00 | | 2018-03-26 | 3,304,200 | 1.18 | 1.19 | 1.09 | 1.10 | 00:00:00 | | 2018-03-27 | 4,192,200 | 1.10 | 1.11 | 1.03 | 1.08 | 00:00:00 | | 2018-03-28 | 2,304,100 | 1.07 | 1.10 | 1.04 | 1.05 | 00:00:00 | | 2018-03-29 | 2,210,600 | 1.06 | 1.09 | 1.05 | 1.08 | 00:00:00 | | 2018-04-02 | 1,743,200 | 1.09 | 1.11 | 1.06 | 1.07 | 00:00:00 | | 2018-04-03 | 4,892,100 | 1.07 | 1.17 | 1.06 | 1.14 | 00:00:00 | | 2018-04-04 | 7,150,000 | 1.30 | 1.30 | 1.16 | 1.18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
