|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-08 | 389,900 | 0.40 | 0.46 | 0.40 | 0.45 | 00:00:00 | | 2001-06-11 | 116,900 | 0.42 | 0.44 | 0.40 | 0.41 | 00:00:00 | | 2001-06-12 | 116,200 | 0.43 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2001-06-13 | 24,500 | 0.45 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2001-06-14 | 268,300 | 0.41 | 0.47 | 0.41 | 0.45 | 00:00:00 | | 2001-06-15 | 93,800 | 0.43 | 0.45 | 0.41 | 0.42 | 00:00:00 | | 2001-06-18 | 213,700 | 0.42 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2001-06-19 | 176,600 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2001-06-20 | 92,700 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2001-06-21 | 2,578,400 | 0.35 | 0.36 | 0.30 | 0.32 | 00:00:00 | | 2001-06-22 | 655,300 | 0.34 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2001-06-25 | 221,400 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2001-06-26 | 394,600 | 0.32 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2001-06-27 | 248,800 | 0.32 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2001-06-28 | 267,900 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2001-06-29 | 120,100 | 0.29 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2001-07-03 | 62,600 | 0.31 | 0.31 | 0.28 | 0.29 | 00:00:00 | | 2001-07-04 | 104,400 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2001-07-05 | 84,200 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2001-07-06 | 118,800 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2001-07-09 | 30,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2001-07-10 | 170,900 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2001-07-11 | 168,300 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2001-07-12 | 52,000 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2001-07-13 | 121,500 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2001-07-16 | 39,500 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2001-07-17 | 127,800 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2001-07-18 | 129,000 | 0.27 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2001-07-19 | 30,100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2001-07-20 | 78,500 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2001-07-23 | 128,500 | 0.29 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2001-07-24 | 106,000 | 0.27 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2001-07-25 | 66,000 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2001-07-26 | 24,500 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2001-07-27 | 31,100 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-07-30 | 214,000 | 0.28 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2001-07-31 | 82,500 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2001-08-01 | 184,400 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2001-08-02 | 271,700 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2001-08-03 | 74,500 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2001-08-07 | 119,100 | 0.24 | 0.28 | 0.24 | 0.28 | 00:00:00 | | 2001-08-08 | 293,700 | 0.29 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2001-08-09 | 652,700 | 0.31 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2001-08-10 | 284,000 | 0.33 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2001-08-13 | 108,300 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2001-08-14 | 99,000 | 0.32 | 0.32 | 0.29 | 0.31 | 00:00:00 | | 2001-08-15 | 52,500 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2001-08-16 | 177,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2001-08-17 | 626,800 | 0.31 | 0.34 | 0.28 | 0.31 | 00:00:00 | | 2001-08-20 | 268,700 | 0.32 | 0.33 | 0.29 | 0.29 | 00:00:00 | | 2001-08-21 | 267,100 | 0.32 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2001-08-22 | 141,500 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2001-08-23 | 74,300 | 0.29 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2001-08-24 | 35,300 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2001-08-27 | 45,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-08-28 | 64,200 | 0.30 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2001-08-29 | 52,700 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-08-30 | 107,500 | 0.31 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2001-08-31 | 48,900 | 0.30 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2001-09-04 | 74,200 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2001-09-05 | 88,300 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2001-09-06 | 171,500 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2001-09-07 | 136,400 | 0.29 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2001-09-10 | 45,500 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2001-09-11 | 3,574 | 0.29 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2001-09-13 | 125,000 | 0.30 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2001-09-14 | 522,000 | 0.31 | 0.37 | 0.30 | 0.36 | 00:00:00 | | 2001-09-17 | 497,600 | 0.40 | 0.40 | 0.31 | 0.33 | 00:00:00 | | 2001-09-18 | 188,500 | 0.32 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2001-09-19 | 488,800 | 0.31 | 0.35 | 0.31 | 0.32 | 00:00:00 | | 2001-09-20 | 54,200 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2001-09-21 | 472,400 | 0.33 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2001-09-24 | 160,900 | 0.31 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2001-09-25 | 35,600 | 0.28 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2001-09-26 | 254,000 | 0.31 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2001-09-27 | 240,000 | 0.32 | 0.33 | 0.30 | 0.31 | 00:00:00 | | 2001-09-28 | 268,600 | 0.31 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2001-10-01 | 195,000 | 0.35 | 0.37 | 0.32 | 0.35 | 00:00:00 | | 2001-10-02 | 342,400 | 0.35 | 0.38 | 0.34 | 0.35 | 00:00:00 | | 2001-10-03 | 94,400 | 0.34 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2001-10-04 | 300,000 | 0.34 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2001-10-05 | 885,700 | 0.31 | 0.35 | 0.31 | 0.33 | 00:00:00 | | 2001-10-09 | 179,200 | 0.33 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2001-10-10 | 90,000 | 0.31 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2001-10-11 | 101,100 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2001-10-12 | 132,100 | 0.31 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2001-10-15 | 30,600 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2001-10-16 | 54,700 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2001-10-17 | 25,500 | 0.31 | 0.31 | 0.28 | 0.29 | 00:00:00 | | 2001-10-18 | 1,158,900 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2001-10-19 | 40,300 | 0.28 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2001-10-22 | 42,000 | 0.28 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2001-10-23 | 24,700 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2001-10-24 | 42,200 | 0.28 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2001-10-25 | 134,300 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2001-10-26 | 57,700 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2001-10-29 | 28,900 | 0.26 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2001-10-30 | 136,200 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2001-10-31 | 198,600 | 0.29 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2001-11-01 | 102,600 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2001-11-02 | 94,200 | 0.29 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2001-11-05 | 80,700 | 0.29 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2001-11-06 | 120,500 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2001-11-07 | 52,100 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2001-11-08 | 93,000 | 0.28 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2001-11-09 | 36,200 | 0.30 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2001-11-12 | 88,600 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2001-11-13 | 139,000 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2001-11-14 | 136,800 | 0.29 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2001-11-15 | 98,100 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2001-11-16 | 77,200 | 0.29 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2001-11-19 | 78,400 | 0.29 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2001-11-20 | 94,200 | 0.28 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2001-11-21 | 3,100 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-11-22 | 500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-11-23 | 11,500 | 0.26 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2001-11-26 | 14,600 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2001-11-27 | 75,900 | 0.26 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2001-11-28 | 123,700 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2001-11-29 | 119,700 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2001-11-30 | 104,700 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
