|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-04-04 | 7,150,000 | 1.30 | 1.30 | 1.16 | 1.18 | 00:00:00 | | 2018-04-05 | 3,166,900 | 1.21 | 1.23 | 1.17 | 1.20 | 00:00:00 | | 2018-04-06 | 3,705,000 | 1.22 | 1.26 | 1.21 | 1.24 | 00:00:00 | | 2018-04-09 | 3,056,100 | 1.26 | 1.27 | 1.22 | 1.23 | 00:00:00 | | 2018-04-10 | 2,302,700 | 1.25 | 1.25 | 1.20 | 1.24 | 00:00:00 | | 2018-04-11 | 2,937,100 | 1.25 | 1.29 | 1.25 | 1.25 | 00:00:00 | | 2018-04-12 | 2,779,000 | 1.25 | 1.27 | 1.22 | 1.22 | 00:00:00 | | 2018-04-13 | 3,587,200 | 1.19 | 1.23 | 1.17 | 1.20 | 00:00:00 | | 2018-04-16 | 2,496,600 | 1.18 | 1.23 | 1.18 | 1.21 | 00:00:00 | | 2018-04-17 | 1,194,200 | 1.21 | 1.23 | 1.19 | 1.22 | 00:00:00 | | 2018-04-18 | 2,089,700 | 1.24 | 1.27 | 1.22 | 1.24 | 00:00:00 | | 2018-04-19 | 924,800 | 1.25 | 1.26 | 1.22 | 1.24 | 00:00:00 | | 2018-04-20 | 1,474,300 | 1.23 | 1.25 | 1.20 | 1.24 | 00:00:00 | | 2018-04-23 | 1,997,900 | 1.23 | 1.23 | 1.19 | 1.21 | 00:00:00 | | 2018-04-24 | 1,424,100 | 1.22 | 1.22 | 1.20 | 1.22 | 00:00:00 | | 2018-04-25 | 1,900,700 | 1.21 | 1.23 | 1.20 | 1.23 | 00:00:00 | | 2018-04-26 | 1,283,900 | 1.22 | 1.24 | 1.21 | 1.21 | 00:00:00 | | 2018-04-27 | 2,692,600 | 1.19 | 1.23 | 1.16 | 1.23 | 00:00:00 | | 2018-04-30 | 798,900 | 1.20 | 1.23 | 1.19 | 1.22 | 00:00:00 | | 2018-05-01 | 1,418,300 | 1.20 | 1.22 | 1.19 | 1.20 | 00:00:00 | | 2018-05-02 | 2,647,600 | 1.20 | 1.31 | 1.20 | 1.29 | 00:00:00 | | 2018-05-03 | 2,652,200 | 1.32 | 1.33 | 1.23 | 1.26 | 00:00:00 | | 2018-05-04 | 1,282,400 | 1.26 | 1.30 | 1.25 | 1.29 | 00:00:00 | | 2018-05-07 | 1,170,600 | 1.29 | 1.32 | 1.27 | 1.28 | 00:00:00 | | 2018-05-08 | 785,400 | 1.28 | 1.30 | 1.25 | 1.26 | 00:00:00 | | 2018-05-09 | 754,900 | 1.27 | 1.27 | 1.23 | 1.23 | 00:00:00 | | 2018-05-10 | 1,264,000 | 1.24 | 1.25 | 1.21 | 1.21 | 00:00:00 | | 2018-05-11 | 503,800 | 1.22 | 1.23 | 1.21 | 1.22 | 00:00:00 | | 2018-05-14 | 859,300 | 1.22 | 1.24 | 1.21 | 1.22 | 00:00:00 | | 2018-05-15 | 1,400,400 | 1.22 | 1.24 | 1.20 | 1.22 | 00:00:00 | | 2018-05-16 | 549,900 | 1.23 | 1.23 | 1.21 | 1.22 | 00:00:00 | | 2018-05-17 | 1,026,600 | 1.23 | 1.27 | 1.23 | 1.27 | 00:00:00 | | 2018-05-18 | 962,600 | 1.27 | 1.31 | 1.27 | 1.29 | 00:00:00 | | 2018-05-22 | 4,457,000 | 1.28 | 1.43 | 1.25 | 1.41 | 00:00:00 | | 2018-05-23 | 4,553,400 | 1.42 | 1.52 | 1.42 | 1.48 | 00:00:00 | | 2018-05-24 | 2,505,500 | 1.50 | 1.55 | 1.47 | 1.48 | 00:00:00 | | 2018-05-25 | 974,700 | 1.50 | 1.50 | 1.45 | 1.46 | 00:00:00 | | 2018-05-28 | 560,700 | 1.47 | 1.47 | 1.42 | 1.42 | 00:00:00 | | 2018-05-29 | 1,336,800 | 1.44 | 1.48 | 1.44 | 1.45 | 00:00:00 | | 2018-05-30 | 1,707,900 | 1.48 | 1.48 | 1.45 | 1.48 | 00:00:00 | | 2018-05-31 | 813,768 | 1.48 | 1.50 | 1.48 | 1.49 | 00:00:00 | | 2018-06-01 | 977,400 | 1.45 | 1.48 | 1.42 | 1.44 | 00:00:00 | | 2018-06-04 | 1,070,100 | 1.44 | 1.45 | 1.41 | 1.43 | 00:00:00 | | 2018-06-05 | 1,336,700 | 1.42 | 1.50 | 1.41 | 1.50 | 00:00:00 | | 2018-06-06 | 1,053,900 | 1.50 | 1.50 | 1.44 | 1.46 | 00:00:00 | | 2018-06-07 | 745,100 | 1.47 | 1.49 | 1.46 | 1.46 | 00:00:00 | | 2018-06-08 | 720,400 | 1.48 | 1.49 | 1.46 | 1.48 | 00:00:00 | | 2018-06-11 | 1,601,900 | 1.48 | 1.53 | 1.47 | 1.52 | 00:00:00 | | 2018-06-12 | 985,950 | 1.53 | 1.53 | 1.47 | 1.47 | 00:00:00 | | 2018-06-13 | 1,356,700 | 1.47 | 1.53 | 1.46 | 1.50 | 00:00:00 | | 2018-06-14 | 1,460,093 | 1.50 | 1.55 | 1.50 | 1.55 | 00:00:00 | | 2018-06-15 | 1,864,300 | 1.49 | 1.54 | 1.49 | 1.52 | 00:00:00 | | 2018-06-18 | 506,822 | 1.53 | 1.54 | 1.52 | 1.53 | 00:00:00 | | 2018-06-19 | 624,900 | 1.51 | 1.53 | 1.50 | 1.52 | 00:00:00 | | 2018-06-20 | 685,800 | 1.53 | 1.53 | 1.49 | 1.50 | 00:00:00 | | 2018-06-21 | 756,200 | 1.49 | 1.50 | 1.46 | 1.48 | 00:00:00 | | 2018-06-22 | 1,431,300 | 1.48 | 1.50 | 1.44 | 1.50 | 00:00:00 | | 2018-06-25 | 830,300 | 1.46 | 1.47 | 1.43 | 1.43 | 00:00:00 | | 2018-06-26 | 1,887,200 | 1.43 | 1.45 | 1.40 | 1.41 | 00:00:00 | | 2018-06-27 | 3,081,500 | 1.40 | 1.41 | 1.26 | 1.28 | 00:00:00 | | 2018-06-28 | 1,571,700 | 1.28 | 1.31 | 1.25 | 1.31 | 00:00:00 | | 2018-06-29 | 1,243,200 | 1.31 | 1.33 | 1.27 | 1.33 | 00:00:00 | | 2018-07-03 | 1,129,300 | 1.32 | 1.36 | 1.30 | 1.36 | 00:00:00 | | 2018-07-04 | 767,300 | 1.36 | 1.37 | 1.32 | 1.32 | 00:00:00 | | 2018-07-05 | 812,800 | 1.33 | 1.37 | 1.31 | 1.37 | 00:00:00 | | 2018-07-06 | 1,272,700 | 1.36 | 1.39 | 1.34 | 1.36 | 00:00:00 | | 2018-07-09 | 2,677,500 | 1.38 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2018-07-10 | 1,531,100 | 1.35 | 1.40 | 1.34 | 1.38 | 00:00:00 | | 2018-07-11 | 1,999,700 | 1.37 | 1.41 | 1.37 | 1.41 | 00:00:00 | | 2018-07-12 | 805,100 | 1.38 | 1.43 | 1.36 | 1.41 | 00:00:00 | | 2018-07-13 | 1,266,500 | 1.41 | 1.47 | 1.39 | 1.42 | 00:00:00 | | 2018-07-16 | 1,210,800 | 1.43 | 1.44 | 1.40 | 1.42 | 00:00:00 | | 2018-07-17 | 1,032,400 | 1.41 | 1.43 | 1.39 | 1.40 | 00:00:00 | | 2018-07-18 | 857,400 | 1.41 | 1.44 | 1.41 | 1.41 | 00:00:00 | | 2018-07-19 | 1,062,600 | 1.40 | 1.44 | 1.40 | 1.42 | 00:00:00 | | 2018-07-20 | 2,961,900 | 1.44 | 1.50 | 1.42 | 1.47 | 00:00:00 | | 2018-07-23 | 1,117,600 | 1.49 | 1.50 | 1.47 | 1.49 | 00:00:00 | | 2018-07-24 | 1,652,300 | 1.49 | 1.52 | 1.48 | 1.49 | 00:00:00 | | 2018-07-25 | 733,000 | 1.50 | 1.51 | 1.47 | 1.49 | 00:00:00 | | 2018-07-26 | 2,148,700 | 1.47 | 1.50 | 1.36 | 1.37 | 00:00:00 | | 2018-07-27 | 1,704,300 | 1.41 | 1.45 | 1.38 | 1.40 | 00:00:00 | | 2018-07-30 | 1,379,800 | 1.36 | 1.44 | 1.36 | 1.42 | 00:00:00 | | 2018-07-31 | 635,800 | 1.40 | 1.43 | 1.40 | 1.42 | 00:00:00 | | 2018-08-01 | 1,480,300 | 1.42 | 1.43 | 1.33 | 1.33 | 00:00:00 | | 2018-08-02 | 1,169,500 | 1.33 | 1.39 | 1.32 | 1.35 | 00:00:00 | | 2018-08-03 | 567,028 | 1.35 | 1.40 | 1.35 | 1.38 | 00:00:00 | | 2018-08-07 | 721,400 | 1.37 | 1.40 | 1.34 | 1.34 | 00:00:00 | | 2018-08-08 | 792,000 | 1.36 | 1.40 | 1.35 | 1.37 | 00:00:00 | | 2018-08-09 | 612,200 | 1.38 | 1.39 | 1.35 | 1.35 | 00:00:00 | | 2018-08-10 | 843,700 | 1.36 | 1.37 | 1.33 | 1.34 | 00:00:00 | | 2018-08-13 | 1,377,900 | 1.33 | 1.34 | 1.26 | 1.26 | 00:00:00 | | 2018-08-14 | 770,900 | 1.27 | 1.32 | 1.27 | 1.29 | 00:00:00 | | 2018-08-15 | 1,884,800 | 1.27 | 1.30 | 1.21 | 1.23 | 00:00:00 | | 2018-08-16 | 1,179,400 | 1.26 | 1.29 | 1.19 | 1.19 | 00:00:00 | | 2018-08-17 | 1,118,300 | 1.21 | 1.26 | 1.20 | 1.23 | 00:00:00 | | 2018-08-20 | 771,500 | 1.26 | 1.27 | 1.23 | 1.26 | 00:00:00 | | 2018-08-21 | 254,822 | 1.26 | 1.28 | 1.25 | 1.27 | 00:00:00 | | 2018-08-22 | 689,300 | 1.31 | 1.33 | 1.28 | 1.29 | 00:00:00 | | 2018-08-23 | 826,700 | 1.30 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2018-08-24 | 1,372,300 | 1.29 | 1.33 | 1.28 | 1.32 | 00:00:00 | | 2018-08-27 | 901,800 | 1.33 | 1.37 | 1.32 | 1.33 | 00:00:00 | | 2018-08-28 | 940,400 | 1.35 | 1.36 | 1.29 | 1.30 | 00:00:00 | | 2018-08-29 | 609,900 | 1.29 | 1.31 | 1.28 | 1.30 | 00:00:00 | | 2018-08-30 | 451,200 | 1.29 | 1.31 | 1.29 | 1.29 | 00:00:00 | | 2018-08-31 | 683,600 | 1.29 | 1.30 | 1.26 | 1.26 | 00:00:00 | | 2018-09-04 | 903,800 | 1.27 | 1.28 | 1.21 | 1.21 | 00:00:00 | | 2018-09-05 | 720,600 | 1.22 | 1.23 | 1.20 | 1.21 | 00:00:00 | | 2018-09-06 | 1,400,200 | 1.20 | 1.24 | 1.12 | 1.15 | 00:00:00 | | 2018-09-07 | 1,727,300 | 1.13 | 1.17 | 1.09 | 1.12 | 00:00:00 | | 2018-09-10 | 912,300 | 1.11 | 1.16 | 1.11 | 1.11 | 00:00:00 | | 2018-09-11 | 1,051,200 | 1.11 | 1.13 | 1.08 | 1.10 | 00:00:00 | | 2018-09-12 | 1,371,200 | 1.10 | 1.16 | 1.09 | 1.15 | 00:00:00 | | 2018-09-13 | 1,465,100 | 1.14 | 1.16 | 1.09 | 1.09 | 00:00:00 | | 2018-09-14 | 849,300 | 1.11 | 1.11 | 1.07 | 1.09 | 00:00:00 | | 2018-09-17 | 589,900 | 1.09 | 1.14 | 1.09 | 1.13 | 00:00:00 | | 2018-09-18 | 691,900 | 1.15 | 1.15 | 1.09 | 1.12 | 00:00:00 | | 2018-09-19 | 2,024,200 | 1.12 | 1.25 | 1.11 | 1.23 | 00:00:00 | | 2018-09-20 | 1,386,300 | 1.23 | 1.24 | 1.13 | 1.15 | 00:00:00 | | 2018-09-21 | 4,764,600 | 1.13 | 1.21 | 1.12 | 1.17 | 00:00:00 | | 2018-09-24 | 855,062 | 1.17 | 1.21 | 1.14 | 1.16 | 00:00:00 | | 2018-09-25 | 632,800 | 1.16 | 1.19 | 1.14 | 1.14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
