|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2002-05-24 | 3,257,900 | 1.36 | 1.44 | 1.34 | 1.39 | 00:00:00 | 2002-05-27 | 590,600 | 1.39 | 1.42 | 1.32 | 1.41 | 00:00:00 | 2002-05-28 | 8,510,700 | 1.45 | 1.56 | 1.40 | 1.54 | 00:00:00 | 2002-05-29 | 4,564,700 | 1.59 | 1.62 | 1.46 | 1.47 | 00:00:00 | 2002-05-30 | 1,173,300 | 1.50 | 1.54 | 1.37 | 1.41 | 00:00:00 | 2002-05-31 | 2,740,400 | 1.47 | 1.48 | 1.35 | 1.40 | 00:00:00 | 2002-06-03 | 1,816,500 | 1.35 | 1.49 | 1.35 | 1.49 | 00:00:00 | 2002-06-04 | 3,634,600 | 1.55 | 1.62 | 1.46 | 1.46 | 00:00:00 | 2002-06-05 | 1,439,300 | 1.37 | 1.40 | 1.31 | 1.35 | 00:00:00 | 2002-06-06 | 1,282,200 | 1.37 | 1.44 | 1.34 | 1.35 | 00:00:00 | 2002-06-07 | 1,735,300 | 1.40 | 1.45 | 1.27 | 1.36 | 00:00:00 | 2002-06-10 | 1,720,800 | 1.32 | 1.32 | 1.15 | 1.19 | 00:00:00 | 2002-06-11 | 3,131,200 | 1.07 | 1.31 | 1.06 | 1.31 | 00:00:00 | 2002-06-12 | 1,260,200 | 1.33 | 1.39 | 1.22 | 1.25 | 00:00:00 | 2002-06-13 | 853,300 | 1.24 | 1.31 | 1.18 | 1.19 | 00:00:00 | 2002-06-14 | 881,300 | 1.30 | 1.34 | 1.23 | 1.24 | 00:00:00 | 2002-06-17 | 398,700 | 1.21 | 1.25 | 1.16 | 1.17 | 00:00:00 | 2002-06-18 | 644,500 | 1.23 | 1.26 | 1.16 | 1.24 | 00:00:00 | 2002-06-19 | 818,800 | 1.29 | 1.32 | 1.22 | 1.27 | 00:00:00 | 2002-06-20 | 1,294,700 | 1.30 | 1.37 | 1.28 | 1.33 | 00:00:00 | 2002-06-21 | 850,100 | 1.35 | 1.37 | 1.33 | 1.35 | 00:00:00 | 2002-06-24 | 2,994,800 | 1.43 | 1.53 | 1.35 | 1.40 | 00:00:00 | 2002-06-25 | 1,319,600 | 1.35 | 1.40 | 1.25 | 1.39 | 00:00:00 | 2002-06-26 | 2,307,300 | 1.49 | 1.49 | 1.35 | 1.36 | 00:00:00 | 2002-06-27 | 1,516,800 | 1.30 | 1.40 | 1.26 | 1.29 | 00:00:00 | 2002-06-28 | 1,309,400 | 1.30 | 1.30 | 1.19 | 1.21 | 00:00:00 | 2002-07-02 | 1,804,200 | 1.20 | 1.28 | 1.15 | 1.18 | 00:00:00 | 2002-07-03 | 1,548,900 | 1.15 | 1.27 | 1.10 | 1.25 | 00:00:00 | 2002-07-04 | 96,000 | 1.21 | 1.23 | 1.16 | 1.23 | 00:00:00 | 2002-07-05 | 673,300 | 1.18 | 1.18 | 1.10 | 1.12 | 00:00:00 | 2002-07-08 | 419,800 | 1.14 | 1.22 | 1.14 | 1.20 | 00:00:00 | 2002-07-09 | 1,108,000 | 1.23 | 1.37 | 1.23 | 1.35 | 00:00:00 | 2002-07-10 | 1,227,300 | 1.30 | 1.38 | 1.27 | 1.35 | 00:00:00 | 2002-07-11 | 862,100 | 1.35 | 1.39 | 1.29 | 1.29 | 00:00:00 | 2002-07-12 | 497,900 | 1.27 | 1.34 | 1.25 | 1.25 | 00:00:00 | 2002-07-15 | 1,168,600 | 1.34 | 1.38 | 1.29 | 1.29 | 00:00:00 | 2002-07-16 | 921,400 | 1.30 | 1.33 | 1.22 | 1.23 | 00:00:00 | 2002-07-17 | 1,254,500 | 1.21 | 1.23 | 1.15 | 1.16 | 00:00:00 | 2002-07-18 | 557,500 | 1.16 | 1.20 | 1.13 | 1.16 | 00:00:00 | 2002-07-19 | 1,375,000 | 1.26 | 1.29 | 1.19 | 1.22 | 00:00:00 | 2002-07-22 | 925,700 | 1.21 | 1.22 | 1.11 | 1.14 | 00:00:00 | 2002-07-23 | 2,008,700 | 1.10 | 1.10 | 0.96 | 0.99 | 00:00:00 | 2002-07-24 | 1,338,000 | 0.86 | 1.00 | 0.86 | 0.97 | 00:00:00 | 2002-07-25 | 436,500 | 0.96 | 0.96 | 0.88 | 0.90 | 00:00:00 | 2002-07-26 | 1,912,500 | 0.86 | 0.87 | 0.77 | 0.83 | 00:00:00 | 2002-07-29 | 848,500 | 0.80 | 0.93 | 0.79 | 0.90 | 00:00:00 | 2002-07-30 | 1,176,600 | 0.98 | 1.07 | 0.97 | 1.04 | 00:00:00 | 2002-07-31 | 2,099,600 | 1.08 | 1.11 | 1.07 | 1.10 | 00:00:00 | 2002-08-01 | 396,600 | 0.99 | 1.12 | 0.98 | 1.12 | 00:00:00 | 2002-08-02 | 1,249,400 | 1.13 | 1.27 | 1.13 | 1.23 | 00:00:00 | 2002-08-06 | 1,084,600 | 1.15 | 1.20 | 1.13 | 1.19 | 00:00:00 | 2002-08-07 | 3,341,400 | 1.26 | 1.32 | 1.15 | 1.17 | 00:00:00 | 2002-08-08 | 1,415,900 | 1.17 | 1.19 | 1.12 | 1.16 | 00:00:00 | 2002-08-09 | 581,300 | 1.19 | 1.24 | 1.17 | 1.23 | 00:00:00 | 2002-08-12 | 509,500 | 1.26 | 1.29 | 1.22 | 1.27 | 00:00:00 | 2002-08-13 | 154,500 | 1.26 | 1.26 | 1.21 | 1.24 | 00:00:00 | 2002-08-14 | 496,300 | 1.27 | 1.28 | 1.15 | 1.18 | 00:00:00 | 2002-08-15 | 304,000 | 1.17 | 1.22 | 1.16 | 1.22 | 00:00:00 | 2002-08-16 | 774,300 | 1.21 | 1.24 | 1.16 | 1.16 | 00:00:00 | 2002-08-19 | 1,015,800 | 1.12 | 1.14 | 1.02 | 1.09 | 00:00:00 | 2002-08-20 | 346,700 | 1.08 | 1.16 | 1.08 | 1.16 | 00:00:00 | 2002-08-21 | 424,900 | 1.14 | 1.14 | 1.04 | 1.04 | 00:00:00 | 2002-08-22 | 878,800 | 1.04 | 1.07 | 0.99 | 1.04 | 00:00:00 | 2002-08-23 | 596,300 | 1.01 | 1.10 | 1.01 | 1.10 | 00:00:00 | 2002-08-26 | 680,600 | 1.10 | 1.20 | 1.10 | 1.17 | 00:00:00 | 2002-08-27 | 1,033,300 | 1.17 | 1.28 | 1.15 | 1.26 | 00:00:00 | 2002-08-28 | 510,600 | 1.26 | 1.28 | 1.19 | 1.27 | 00:00:00 | 2002-08-29 | 1,234,200 | 1.29 | 1.37 | 1.29 | 1.35 | 00:00:00 | 2002-08-30 | 397,500 | 1.37 | 1.37 | 1.27 | 1.32 | 00:00:00 | 2002-09-03 | 1,313,100 | 1.35 | 1.44 | 1.31 | 1.43 | 00:00:00 | 2002-09-04 | 1,053,800 | 1.38 | 1.42 | 1.35 | 1.38 | 00:00:00 | 2002-09-05 | 2,043,900 | 1.43 | 1.47 | 1.36 | 1.45 | 00:00:00 | 2002-09-06 | 1,112,200 | 1.44 | 1.50 | 1.36 | 1.42 | 00:00:00 | 2002-09-09 | 1,392,900 | 1.50 | 1.51 | 1.46 | 1.50 | 00:00:00 | 2002-09-10 | 807,600 | 1.45 | 1.49 | 1.41 | 1.42 | 00:00:00 | 2002-09-11 | 802,100 | 1.43 | 1.43 | 1.33 | 1.40 | 00:00:00 | 2002-09-12 | 914,500 | 1.42 | 1.54 | 1.42 | 1.52 | 00:00:00 | 2002-09-13 | 946,900 | 1.50 | 1.53 | 1.45 | 1.48 | 00:00:00 | 2002-09-16 | 1,101,400 | 1.48 | 1.57 | 1.48 | 1.57 | 00:00:00 | 2002-09-17 | 1,073,600 | 1.47 | 1.51 | 1.40 | 1.49 | 00:00:00 | 2002-09-18 | 4,213,800 | 1.53 | 1.66 | 1.52 | 1.62 | 00:00:00 | 2002-09-19 | 3,529,100 | 1.67 | 1.72 | 1.59 | 1.69 | 00:00:00 | 2002-09-20 | 1,590,300 | 1.69 | 1.69 | 1.58 | 1.64 | 00:00:00 | 2002-09-23 | 522,600 | 1.64 | 1.68 | 1.59 | 1.60 | 00:00:00 | 2002-09-24 | 1,540,300 | 1.66 | 1.75 | 1.63 | 1.64 | 00:00:00 | 2002-09-25 | 583,000 | 1.62 | 1.64 | 1.52 | 1.55 | 00:00:00 | 2002-09-26 | 1,856,700 | 1.50 | 1.50 | 1.40 | 1.45 | 00:00:00 | 2002-09-27 | 612,000 | 1.49 | 1.57 | 1.44 | 1.51 | 00:00:00 | 2002-09-30 | 875,500 | 1.60 | 1.62 | 1.45 | 1.46 | 00:00:00 | 2002-10-01 | 933,300 | 1.45 | 1.48 | 1.41 | 1.41 | 00:00:00 | 2002-10-02 | 1,148,300 | 1.43 | 1.46 | 1.36 | 1.43 | 00:00:00 | 2002-10-03 | 1,176,300 | 1.42 | 1.43 | 1.40 | 1.41 | 00:00:00 | 2002-10-04 | 1,578,000 | 1.41 | 1.51 | 1.40 | 1.51 | 00:00:00 | 2002-10-07 | 1,512,700 | 1.53 | 1.55 | 1.47 | 1.50 | 00:00:00 | 2002-10-08 | 3,117,600 | 1.43 | 1.49 | 1.40 | 1.46 | 00:00:00 | 2002-10-09 | 2,190,600 | 1.50 | 1.54 | 1.47 | 1.53 | 00:00:00 | 2002-10-10 | 1,093,700 | 1.52 | 1.52 | 1.45 | 1.49 | 00:00:00 | 2002-10-11 | 263,600 | 1.45 | 1.50 | 1.45 | 1.50 | 00:00:00 | 2002-10-15 | 1,064,700 | 1.45 | 1.45 | 1.40 | 1.41 | 00:00:00 | 2002-10-16 | 141,600 | 1.44 | 1.47 | 1.43 | 1.44 | 00:00:00 | 2002-10-17 | 631,500 | 1.40 | 1.40 | 1.26 | 1.40 | 00:00:00 | 2002-10-18 | 254,700 | 1.40 | 1.40 | 1.35 | 1.37 | 00:00:00 | 2002-10-21 | 123,400 | 1.39 | 1.40 | 1.34 | 1.35 | 00:00:00 | 2002-10-22 | 718,300 | 1.38 | 1.43 | 1.37 | 1.42 | 00:00:00 | 2002-10-23 | 116,500 | 1.43 | 1.43 | 1.37 | 1.37 | 00:00:00 | 2002-10-24 | 190,500 | 1.35 | 1.40 | 1.33 | 1.40 | 00:00:00 | 2002-10-25 | 165,000 | 1.41 | 1.44 | 1.35 | 1.39 | 00:00:00 | 2002-10-28 | 233,200 | 1.39 | 1.47 | 1.38 | 1.45 | 00:00:00 | 2002-10-29 | 1,068,200 | 1.48 | 1.54 | 1.48 | 1.54 | 00:00:00 | 2002-10-30 | 844,000 | 1.54 | 1.58 | 1.45 | 1.49 | 00:00:00 | 2002-10-31 | 258,900 | 1.50 | 1.54 | 1.47 | 1.51 | 00:00:00 | 2002-11-01 | 399,400 | 1.55 | 1.57 | 1.51 | 1.55 | 00:00:00 | 2002-11-04 | 1,286,100 | 1.56 | 1.60 | 1.51 | 1.59 | 00:00:00 | 2002-11-05 | 264,000 | 1.61 | 1.62 | 1.57 | 1.62 | 00:00:00 | 2002-11-06 | 406,300 | 1.62 | 1.67 | 1.58 | 1.66 | 00:00:00 | 2002-11-07 | 995,800 | 1.70 | 1.70 | 1.62 | 1.64 | 00:00:00 | 2002-11-08 | 1,233,400 | 1.67 | 1.70 | 1.65 | 1.67 | 00:00:00 | 2002-11-11 | 14,331 | 1.67 | 1.84 | 1.67 | 1.77 | 00:00:00 | 2002-11-12 | 656,000 | 1.77 | 1.79 | 1.70 | 1.78 | 00:00:00 | 2002-11-13 | 941,700 | 1.77 | 1.80 | 1.61 | 1.68 | 00:00:00 | 2002-11-14 | 1,261,400 | 1.67 | 1.73 | 1.66 | 1.71 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|