|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-09-25 | 632,800 | 1.16 | 1.19 | 1.14 | 1.14 | 00:00:00 | | 2018-09-26 | 1,682,800 | 1.14 | 1.17 | 1.12 | 1.13 | 00:00:00 | | 2018-09-27 | 767,500 | 1.12 | 1.15 | 1.11 | 1.11 | 00:00:00 | | 2018-09-28 | 688,600 | 1.12 | 1.16 | 1.10 | 1.13 | 00:00:00 | | 2018-10-01 | 1,128,100 | 1.12 | 1.18 | 1.11 | 1.17 | 00:00:00 | | 2018-10-02 | 1,423,300 | 1.18 | 1.25 | 1.13 | 1.15 | 00:00:00 | | 2018-10-03 | 843,200 | 1.14 | 1.16 | 1.12 | 1.15 | 00:00:00 | | 2018-10-04 | 781,900 | 1.15 | 1.19 | 1.14 | 1.14 | 00:00:00 | | 2018-10-05 | 809,900 | 1.18 | 1.18 | 1.13 | 1.14 | 00:00:00 | | 2018-10-09 | 709,500 | 1.14 | 1.18 | 1.14 | 1.15 | 00:00:00 | | 2018-10-10 | 612,100 | 1.15 | 1.18 | 1.14 | 1.18 | 00:00:00 | | 2018-10-11 | 1,906,400 | 1.22 | 1.24 | 1.18 | 1.24 | 00:00:00 | | 2018-10-12 | 2,537,000 | 1.22 | 1.23 | 1.17 | 1.19 | 00:00:00 | | 2018-10-15 | 1,867,500 | 1.20 | 1.23 | 1.17 | 1.17 | 00:00:00 | | 2018-10-16 | 1,016,500 | 1.18 | 1.22 | 1.18 | 1.18 | 00:00:00 | | 2018-10-17 | 705,400 | 1.18 | 1.22 | 1.18 | 1.19 | 00:00:00 | | 2018-10-18 | 316,541 | 1.18 | 1.21 | 1.17 | 1.19 | 00:00:00 | | 2018-10-19 | 424,400 | 1.19 | 1.20 | 1.18 | 1.18 | 00:00:00 | | 2018-10-22 | 259,915 | 1.20 | 1.20 | 1.17 | 1.18 | 00:00:00 | | 2018-10-23 | 648,600 | 1.20 | 1.21 | 1.17 | 1.17 | 00:00:00 | | 2018-10-24 | 868,000 | 1.18 | 1.18 | 1.11 | 1.14 | 00:00:00 | | 2018-10-25 | 1,200,800 | 1.12 | 1.14 | 1.04 | 1.04 | 00:00:00 | | 2018-10-26 | 2,370,100 | 1.10 | 1.10 | 0.95 | 0.98 | 00:00:00 | | 2018-10-29 | 1,000,200 | 1.00 | 1.02 | 0.92 | 0.94 | 00:00:00 | | 2018-10-30 | 1,249,600 | 0.94 | 0.95 | 0.88 | 0.91 | 00:00:00 | | 2018-10-31 | 1,643,100 | 0.90 | 0.91 | 0.86 | 0.88 | 00:00:00 | | 2018-11-01 | 694,455 | 0.90 | 0.93 | 0.89 | 0.91 | 00:00:00 | | 2018-11-02 | 627,600 | 0.93 | 0.95 | 0.91 | 0.95 | 00:00:00 | | 2018-11-05 | 1,103,600 | 0.95 | 0.98 | 0.94 | 0.97 | 00:00:00 | | 2018-11-06 | 576,200 | 0.97 | 0.97 | 0.94 | 0.97 | 00:00:00 | | 2018-11-07 | 675,100 | 0.98 | 0.98 | 0.94 | 0.95 | 00:00:00 | | 2018-11-08 | 583,400 | 0.93 | 0.95 | 0.91 | 0.91 | 00:00:00 | | 2018-11-09 | 1,809,600 | 0.91 | 0.93 | 0.86 | 0.88 | 00:00:00 | | 2018-11-12 | 1,134,400 | 0.87 | 0.89 | 0.82 | 0.82 | 00:00:00 | | 2018-11-13 | 2,011,100 | 0.83 | 0.84 | 0.79 | 0.81 | 00:00:00 | | 2018-11-14 | 1,473,600 | 0.81 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2018-11-15 | 866,572 | 0.82 | 0.83 | 0.80 | 0.81 | 00:00:00 | | 2018-11-16 | 1,084,200 | 0.84 | 0.85 | 0.83 | 0.85 | 00:00:00 | | 2018-11-19 | 530,800 | 0.84 | 0.84 | 0.82 | 0.83 | 00:00:00 | | 2018-11-20 | 864,900 | 0.82 | 0.83 | 0.79 | 0.81 | 00:00:00 | | 2018-11-21 | 995,400 | 0.83 | 0.84 | 0.82 | 0.84 | 00:00:00 | | 2018-11-22 | 246,700 | 0.84 | 0.85 | 0.83 | 0.85 | 00:00:00 | | 2018-11-23 | 654,500 | 0.84 | 0.84 | 0.80 | 0.81 | 00:00:00 | | 2018-11-26 | 1,253,800 | 0.82 | 0.82 | 0.76 | 0.76 | 00:00:00 | | 2018-11-27 | 840,600 | 0.77 | 0.78 | 0.74 | 0.75 | 00:00:00 | | 2018-11-28 | 708,100 | 0.76 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2018-11-29 | 651,600 | 0.79 | 0.80 | 0.75 | 0.76 | 00:00:00 | | 2018-11-30 | 2,179,620 | 0.75 | 0.76 | 0.73 | 0.76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
