|
 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 | | 2001-11-30 | 104,700 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2001-12-03 | 112,100 | 0.28 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2001-12-04 | 63,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2001-12-05 | 50,800 | 0.28 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2001-12-06 | 179,900 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2001-12-07 | 40,800 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2001-12-10 | 57,500 | 0.26 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2001-12-11 | 67,900 | 0.25 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2001-12-12 | 71,000 | 0.26 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2001-12-13 | 187,700 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2001-12-14 | 237,700 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2001-12-17 | 120,300 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2001-12-18 | 222,000 | 0.27 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2001-12-19 | 204,400 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2001-12-20 | 928,000 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2001-12-21 | 304,400 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2001-12-24 | 214,400 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2001-12-27 | 14,500 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2001-12-28 | 65,200 | 0.26 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2001-12-31 | 58,000 | 0.26 | 0.30 | 0.26 | 0.27 | 00:00:00 | | 2002-01-02 | 10,500 | 0.26 | 0.30 | 0.26 | 0.27 | 00:00:00 | | 2002-01-03 | 288,300 | 0.28 | 0.34 | 0.28 | 0.29 | 00:00:00 | | 2002-01-04 | 127,000 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2002-01-07 | 240,600 | 0.34 | 0.34 | 0.29 | 0.31 | 00:00:00 | | 2002-01-08 | 158,000 | 0.31 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2002-01-09 | 904,700 | 0.32 | 0.39 | 0.32 | 0.38 | 00:00:00 | | 2002-01-10 | 1,142,600 | 0.39 | 0.42 | 0.38 | 0.41 | 00:00:00 | | 2002-01-11 | 395,100 | 0.40 | 0.41 | 0.38 | 0.40 | 00:00:00 | | 2002-01-14 | 287,500 | 0.38 | 0.40 | 0.36 | 0.36 | 00:00:00 | | 2002-01-15 | 242,200 | 0.36 | 0.41 | 0.36 | 0.41 | 00:00:00 | | 2002-01-16 | 1,020,400 | 0.41 | 0.49 | 0.40 | 0.45 | 00:00:00 | | 2002-01-17 | 919,800 | 0.46 | 0.46 | 0.41 | 0.44 | 00:00:00 | | 2002-01-18 | 596,500 | 0.42 | 0.47 | 0.42 | 0.47 | 00:00:00 | | 2002-01-21 | 796,100 | 0.47 | 0.50 | 0.46 | 0.49 | 00:00:00 | | 2002-01-22 | 924,600 | 0.49 | 0.49 | 0.43 | 0.48 | 00:00:00 | | 2002-01-23 | 1,001,200 | 0.48 | 0.48 | 0.44 | 0.45 | 00:00:00 | | 2002-01-24 | 1,008,900 | 0.46 | 0.54 | 0.45 | 0.50 | 00:00:00 | | 2002-01-25 | 632,000 | 0.50 | 0.52 | 0.48 | 0.52 | 00:00:00 | | 2002-01-28 | 711,300 | 0.53 | 0.54 | 0.48 | 0.53 | 00:00:00 | | 2002-01-29 | 1,191,000 | 0.53 | 0.57 | 0.53 | 0.56 | 00:00:00 | | 2002-01-30 | 1,303,700 | 0.55 | 0.58 | 0.53 | 0.55 | 00:00:00 | | 2002-01-31 | 533,800 | 0.56 | 0.56 | 0.51 | 0.53 | 00:00:00 | | 2002-02-01 | 17,532 | 0.55 | 0.63 | 0.54 | 0.62 | 00:00:00 | | 2002-02-04 | 1,750,200 | 0.63 | 0.72 | 0.63 | 0.71 | 00:00:00 | | 2002-02-05 | 3,003,700 | 0.77 | 0.80 | 0.71 | 0.79 | 00:00:00 | | 2002-02-06 | 1,723,300 | 0.84 | 0.85 | 0.73 | 0.74 | 00:00:00 | | 2002-02-07 | 1,006,200 | 0.73 | 0.75 | 0.65 | 0.73 | 00:00:00 | | 2002-02-08 | 965,000 | 0.72 | 0.79 | 0.72 | 0.73 | 00:00:00 | | 2002-02-11 | 754,400 | 0.67 | 0.70 | 0.63 | 0.66 | 00:00:00 | | 2002-02-12 | 465,000 | 0.65 | 0.69 | 0.64 | 0.65 | 00:00:00 | | 2002-02-13 | 947,500 | 0.63 | 0.65 | 0.61 | 0.62 | 00:00:00 | | 2002-02-14 | 777,900 | 0.63 | 0.70 | 0.63 | 0.70 | 00:00:00 | | 2002-02-15 | 759,600 | 0.72 | 0.75 | 0.68 | 0.68 | 00:00:00 | | 2002-02-18 | 151,900 | 0.67 | 0.69 | 0.63 | 0.66 | 00:00:00 | | 2002-02-19 | 709,600 | 0.65 | 0.72 | 0.62 | 0.64 | 00:00:00 | | 2002-02-20 | 934,500 | 0.63 | 0.63 | 0.56 | 0.59 | 00:00:00 | | 2002-02-21 | 697,800 | 0.59 | 0.65 | 0.58 | 0.65 | 00:00:00 | | 2002-02-22 | 348,800 | 0.65 | 0.69 | 0.63 | 0.68 | 00:00:00 | | 2002-02-25 | 331,500 | 0.69 | 0.72 | 0.65 | 0.70 | 00:00:00 | | 2002-02-26 | 793,700 | 0.70 | 0.79 | 0.70 | 0.78 | 00:00:00 | | 2002-02-27 | 542,400 | 0.77 | 0.78 | 0.72 | 0.75 | 00:00:00 | | 2002-02-28 | 498,900 | 0.73 | 0.73 | 0.67 | 0.70 | 00:00:00 | | 2002-03-01 | 467,000 | 0.69 | 0.73 | 0.65 | 0.68 | 00:00:00 | | 2002-03-04 | 1,556,000 | 0.68 | 0.74 | 0.68 | 0.72 | 00:00:00 | | 2002-03-05 | 913,800 | 0.72 | 0.75 | 0.69 | 0.71 | 00:00:00 | | 2002-03-06 | 478,700 | 0.72 | 0.74 | 0.70 | 0.73 | 00:00:00 | | 2002-03-07 | 343,400 | 0.70 | 0.70 | 0.68 | 0.69 | 00:00:00 | | 2002-03-08 | 422,200 | 0.67 | 0.68 | 0.64 | 0.67 | 00:00:00 | | 2002-03-11 | 493,900 | 0.67 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2002-03-12 | 535,900 | 0.70 | 0.71 | 0.68 | 0.70 | 00:00:00 | | 2002-03-13 | 104,400 | 0.71 | 0.71 | 0.68 | 0.69 | 00:00:00 | | 2002-03-14 | 436,700 | 0.69 | 0.69 | 0.64 | 0.66 | 00:00:00 | | 2002-03-15 | 171,700 | 0.69 | 0.69 | 0.66 | 0.69 | 00:00:00 | | 2002-03-18 | 468,100 | 0.71 | 0.71 | 0.65 | 0.68 | 00:00:00 | | 2002-03-19 | 178,600 | 0.68 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2002-03-20 | 107,700 | 0.66 | 0.70 | 0.66 | 0.67 | 00:00:00 | | 2002-03-21 | 334,100 | 0.67 | 0.72 | 0.67 | 0.71 | 00:00:00 | | 2002-03-22 | 1,436,200 | 0.73 | 0.78 | 0.72 | 0.75 | 00:00:00 | | 2002-03-25 | 717,700 | 0.77 | 0.80 | 0.76 | 0.79 | 00:00:00 | | 2002-03-26 | 579,200 | 0.79 | 0.83 | 0.72 | 0.80 | 00:00:00 | | 2002-03-27 | 1,617,400 | 0.82 | 0.99 | 0.82 | 0.92 | 00:00:00 | | 2002-03-28 | 1,149,900 | 0.97 | 0.98 | 0.88 | 0.91 | 00:00:00 | | 2002-04-01 | 711,800 | 0.92 | 0.96 | 0.89 | 0.92 | 00:00:00 | | 2002-04-02 | 1,297,100 | 0.95 | 1.00 | 0.93 | 0.93 | 00:00:00 | | 2002-04-03 | 788,100 | 0.93 | 0.93 | 0.82 | 0.87 | 00:00:00 | | 2002-04-04 | 1,305,100 | 0.84 | 0.87 | 0.79 | 0.80 | 00:00:00 | | 2002-04-05 | 478,800 | 0.80 | 0.82 | 0.76 | 0.77 | 00:00:00 | | 2002-04-08 | 307,400 | 0.79 | 0.82 | 0.78 | 0.80 | 00:00:00 | | 2002-04-09 | 627,800 | 0.76 | 0.77 | 0.73 | 0.76 | 00:00:00 | | 2002-04-10 | 521,900 | 0.75 | 0.83 | 0.73 | 0.80 | 00:00:00 | | 2002-04-11 | 459,700 | 0.81 | 0.85 | 0.78 | 0.83 | 00:00:00 | | 2002-04-12 | 184,200 | 0.84 | 0.84 | 0.80 | 0.84 | 00:00:00 | | 2002-04-15 | 194,400 | 0.81 | 0.83 | 0.79 | 0.81 | 00:00:00 | | 2002-04-16 | 415,500 | 0.83 | 0.83 | 0.76 | 0.79 | 00:00:00 | | 2002-04-17 | 507,200 | 0.85 | 0.86 | 0.82 | 0.82 | 00:00:00 | | 2002-04-18 | 1,865,500 | 0.86 | 0.91 | 0.86 | 0.89 | 00:00:00 | | 2002-04-19 | 413,200 | 0.88 | 0.88 | 0.83 | 0.87 | 00:00:00 | | 2002-04-22 | 169,100 | 0.86 | 0.90 | 0.86 | 0.90 | 00:00:00 | | 2002-04-23 | 273,500 | 0.90 | 0.91 | 0.88 | 0.90 | 00:00:00 | | 2002-04-24 | 663,400 | 0.91 | 0.95 | 0.90 | 0.92 | 00:00:00 | | 2002-04-25 | 1,926,300 | 0.97 | 1.03 | 0.95 | 0.98 | 00:00:00 | | 2002-04-26 | 1,753,700 | 1.00 | 1.14 | 0.96 | 1.12 | 00:00:00 | | 2002-04-29 | 941,800 | 1.10 | 1.12 | 1.05 | 1.08 | 00:00:00 | | 2002-04-30 | 903,000 | 1.04 | 1.04 | 0.96 | 1.03 | 00:00:00 | | 2002-05-01 | 1,178,800 | 0.99 | 1.12 | 0.99 | 1.02 | 00:00:00 | | 2002-05-02 | 510,500 | 1.00 | 1.03 | 0.99 | 1.00 | 00:00:00 | | 2002-05-03 | 598,400 | 1.03 | 1.06 | 1.02 | 1.04 | 00:00:00 | | 2002-05-06 | 924,300 | 1.02 | 1.19 | 1.02 | 1.14 | 00:00:00 | | 2002-05-07 | 1,337,000 | 1.09 | 1.18 | 1.06 | 1.07 | 00:00:00 | | 2002-05-08 | 927,000 | 1.04 | 1.15 | 1.03 | 1.11 | 00:00:00 | | 2002-05-09 | 477,900 | 1.12 | 1.14 | 1.08 | 1.10 | 00:00:00 | | 2002-05-10 | 2,402,200 | 1.11 | 1.22 | 1.11 | 1.18 | 00:00:00 | | 2002-05-13 | 2,197,000 | 1.20 | 1.26 | 1.19 | 1.21 | 00:00:00 | | 2002-05-14 | 2,173,600 | 1.15 | 1.17 | 1.06 | 1.07 | 00:00:00 | | 2002-05-15 | 2,265,300 | 1.09 | 1.12 | 0.98 | 1.00 | 00:00:00 | | 2002-05-16 | 706,100 | 1.02 | 1.12 | 1.02 | 1.10 | 00:00:00 | | 2002-05-17 | 3,083,400 | 1.13 | 1.21 | 1.07 | 1.20 | 00:00:00 | | 2002-05-21 | 6,765,600 | 1.36 | 1.42 | 1.28 | 1.31 | 00:00:00 | | 2002-05-22 | 3,312,700 | 1.40 | 1.41 | 1.32 | 1.32 | 00:00:00 | | 2002-05-23 | 3,859,800 | 1.27 | 1.48 | 1.21 | 1.40 | 00:00:00 | | 2002-05-24 | 3,257,900 | 1.36 | 1.44 | 1.34 | 1.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
