|
 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 | | 2002-11-14 | 1,261,400 | 1.67 | 1.73 | 1.66 | 1.71 | 00:00:00 | | 2002-11-15 | 735,300 | 1.74 | 1.77 | 1.74 | 1.75 | 00:00:00 | | 2002-11-18 | 305,400 | 1.72 | 1.77 | 1.70 | 1.75 | 00:00:00 | | 2002-11-19 | 1,582,600 | 1.72 | 1.81 | 1.66 | 1.66 | 00:00:00 | | 2002-11-20 | 292,600 | 1.68 | 1.68 | 1.57 | 1.65 | 00:00:00 | | 2002-11-21 | 493,500 | 1.62 | 1.62 | 1.53 | 1.56 | 00:00:00 | | 2002-11-22 | 786,300 | 1.54 | 1.62 | 1.47 | 1.55 | 00:00:00 | | 2002-11-25 | 368,700 | 1.48 | 1.59 | 1.47 | 1.51 | 00:00:00 | | 2002-11-26 | 879,200 | 1.57 | 1.64 | 1.56 | 1.61 | 00:00:00 | | 2002-11-27 | 1,235,300 | 1.60 | 1.60 | 1.51 | 1.51 | 00:00:00 | | 2002-11-28 | 146,700 | 1.51 | 1.55 | 1.50 | 1.51 | 00:00:00 | | 2002-11-29 | 351,700 | 1.53 | 1.53 | 1.48 | 1.50 | 00:00:00 | | 2002-12-02 | 1,052,100 | 1.47 | 1.50 | 1.43 | 1.49 | 00:00:00 | | 2002-12-03 | 3,513,900 | 1.52 | 1.56 | 1.47 | 1.55 | 00:00:00 | | 2002-12-04 | 1,038,200 | 1.60 | 1.62 | 1.55 | 1.57 | 00:00:00 | | 2002-12-05 | 1,401,600 | 1.57 | 1.67 | 1.55 | 1.65 | 00:00:00 | | 2002-12-06 | 2,743,300 | 1.60 | 1.60 | 1.54 | 1.56 | 00:00:00 | | 2002-12-09 | 612,600 | 1.56 | 1.60 | 1.51 | 1.59 | 00:00:00 | | 2002-12-10 | 218,100 | 1.59 | 1.59 | 1.52 | 1.53 | 00:00:00 | | 2002-12-11 | 1,085,100 | 1.55 | 1.59 | 1.55 | 1.58 | 00:00:00 | | 2002-12-12 | 2,765,600 | 1.59 | 1.73 | 1.58 | 1.71 | 00:00:00 | | 2002-12-13 | 1,901,000 | 1.78 | 1.78 | 1.66 | 1.70 | 00:00:00 | | 2002-12-16 | 2,138,700 | 1.73 | 1.82 | 1.61 | 1.80 | 00:00:00 | | 2002-12-17 | 2,107,900 | 1.85 | 1.88 | 1.66 | 1.70 | 00:00:00 | | 2002-12-18 | 2,048,800 | 1.69 | 1.88 | 1.69 | 1.86 | 00:00:00 | | 2002-12-19 | 3,351,200 | 1.92 | 1.99 | 1.82 | 1.95 | 00:00:00 | | 2002-12-20 | 3,406,300 | 1.85 | 1.90 | 1.75 | 1.83 | 00:00:00 | | 2002-12-23 | 793,700 | 1.89 | 1.90 | 1.80 | 1.88 | 00:00:00 | | 2002-12-24 | 1,187,000 | 1.88 | 1.88 | 1.82 | 1.83 | 00:00:00 | | 2002-12-27 | 905,800 | 1.90 | 2.05 | 1.89 | 2.05 | 00:00:00 | | 2002-12-30 | 1,160,900 | 2.02 | 2.06 | 1.95 | 2.00 | 00:00:00 | | 2002-12-31 | 2,637,000 | 2.00 | 2.11 | 1.97 | 2.07 | 00:00:00 | | 2003-01-02 | 551,200 | 2.05 | 2.05 | 1.95 | 2.05 | 00:00:00 | | 2003-01-03 | 1,417,900 | 2.03 | 2.20 | 2.01 | 2.16 | 00:00:00 | | 2003-01-06 | 2,365,200 | 2.18 | 2.34 | 2.14 | 2.19 | 00:00:00 | | 2003-01-07 | 1,606,200 | 2.11 | 2.13 | 1.98 | 2.03 | 00:00:00 | | 2003-01-08 | 4,061,200 | 2.03 | 2.15 | 1.91 | 1.95 | 00:00:00 | | 2003-01-09 | 3,171,700 | 1.95 | 1.98 | 1.87 | 1.90 | 00:00:00 | | 2003-01-10 | 2,709,300 | 1.97 | 2.01 | 1.88 | 1.96 | 00:00:00 | | 2003-01-13 | 1,014,200 | 1.92 | 2.03 | 1.90 | 1.92 | 00:00:00 | | 2003-01-14 | 2,578,400 | 1.93 | 1.96 | 1.90 | 1.96 | 00:00:00 | | 2003-01-15 | 1,337,300 | 1.92 | 2.08 | 1.90 | 2.04 | 00:00:00 | | 2003-01-16 | 3,010,500 | 2.06 | 2.20 | 2.06 | 2.14 | 00:00:00 | | 2003-01-17 | 1,879,400 | 2.20 | 2.20 | 2.12 | 2.19 | 00:00:00 | | 2003-01-20 | 202,900 | 2.18 | 2.19 | 2.11 | 2.18 | 00:00:00 | | 2003-01-21 | 3,183,400 | 2.16 | 2.40 | 2.13 | 2.33 | 00:00:00 | | 2003-01-22 | 5,162,800 | 2.43 | 2.48 | 2.33 | 2.37 | 00:00:00 | | 2003-01-23 | 264,500 | 2.40 | 2.51 | 2.27 | 2.32 | 00:00:00 | | 2003-01-24 | 2,685,600 | 2.31 | 2.40 | 2.23 | 2.26 | 00:00:00 | | 2003-01-27 | 2,164,300 | 2.36 | 2.40 | 2.30 | 2.34 | 00:00:00 | | 2003-01-28 | 1,416,300 | 2.32 | 2.39 | 2.27 | 2.34 | 00:00:00 | | 2003-01-29 | 3,713,100 | 2.37 | 2.37 | 2.12 | 2.24 | 00:00:00 | | 2003-01-30 | 1,156,200 | 2.16 | 2.27 | 2.16 | 2.25 | 00:00:00 | | 2003-01-31 | 590,300 | 2.30 | 2.30 | 2.22 | 2.25 | 00:00:00 | | 2003-02-03 | 1,163,600 | 2.30 | 2.33 | 2.24 | 2.29 | 00:00:00 | | 2003-02-04 | 2,200,500 | 2.35 | 2.44 | 2.32 | 2.44 | 00:00:00 | | 2003-02-05 | 2,217,700 | 2.48 | 2.50 | 2.29 | 2.33 | 00:00:00 | | 2003-02-06 | 1,011,100 | 2.33 | 2.35 | 2.25 | 2.29 | 00:00:00 | | 2003-02-07 | 811,600 | 2.27 | 2.34 | 2.22 | 2.25 | 00:00:00 | | 2003-02-10 | 1,859,200 | 2.26 | 2.28 | 1.99 | 2.13 | 00:00:00 | | 2003-02-11 | 2,707,800 | 2.02 | 2.17 | 2.00 | 2.16 | 00:00:00 | | 2003-02-12 | 2,014,600 | 2.06 | 2.13 | 2.00 | 2.04 | 00:00:00 | | 2003-02-13 | 1,644,400 | 2.04 | 2.15 | 2.04 | 2.13 | 00:00:00 | | 2003-02-14 | 3,352,800 | 2.10 | 2.15 | 2.07 | 2.08 | 00:00:00 | | 2003-02-17 | 515,800 | 2.05 | 2.08 | 2.02 | 2.06 | 00:00:00 | | 2003-02-18 | 1,120,400 | 2.06 | 2.11 | 2.04 | 2.10 | 00:00:00 | | 2003-02-19 | 1,300,100 | 2.13 | 2.20 | 2.11 | 2.13 | 00:00:00 | | 2003-02-20 | 1,070,500 | 2.19 | 2.19 | 2.12 | 2.13 | 00:00:00 | | 2003-02-21 | 389,200 | 2.16 | 2.16 | 2.09 | 2.12 | 00:00:00 | | 2003-02-24 | 1,145,800 | 2.14 | 2.20 | 2.14 | 2.17 | 00:00:00 | | 2003-02-25 | 1,290,700 | 2.15 | 2.16 | 2.04 | 2.10 | 00:00:00 | | 2003-02-26 | 736,700 | 2.11 | 2.15 | 2.05 | 2.13 | 00:00:00 | | 2003-02-27 | 722,600 | 2.06 | 2.13 | 2.05 | 2.09 | 00:00:00 | | 2003-02-28 | 520,800 | 2.10 | 2.15 | 2.07 | 2.13 | 00:00:00 | | 2003-03-03 | 1,294,500 | 2.07 | 2.11 | 2.02 | 2.07 | 00:00:00 | | 2003-03-04 | 520,000 | 2.12 | 2.14 | 2.05 | 2.05 | 00:00:00 | | 2003-03-05 | 149,800 | 2.07 | 2.08 | 2.04 | 2.05 | 00:00:00 | | 2003-03-06 | 526,000 | 2.05 | 2.06 | 2.00 | 2.01 | 00:00:00 | | 2003-03-07 | 1,443,500 | 2.02 | 2.03 | 1.83 | 1.90 | 00:00:00 | | 2003-03-10 | 780,700 | 1.90 | 1.92 | 1.77 | 1.80 | 00:00:00 | | 2003-03-11 | 948,000 | 1.80 | 1.80 | 1.75 | 1.77 | 00:00:00 | | 2003-03-12 | 830,200 | 1.76 | 1.84 | 1.76 | 1.84 | 00:00:00 | | 2003-03-13 | 210,000 | 1.74 | 1.89 | 1.66 | 1.80 | 00:00:00 | | 2003-03-14 | 472,000 | 1.82 | 1.92 | 1.81 | 1.88 | 00:00:00 | | 2003-03-17 | 888,900 | 1.95 | 2.00 | 1.88 | 1.93 | 00:00:00 | | 2003-03-18 | 416,500 | 1.89 | 1.98 | 1.89 | 1.96 | 00:00:00 | | 2003-03-19 | 541,300 | 1.95 | 1.96 | 1.90 | 1.90 | 00:00:00 | | 2003-03-20 | 1,054,700 | 1.89 | 2.01 | 1.89 | 2.00 | 00:00:00 | | 2003-03-21 | 4,680,900 | 1.97 | 2.00 | 1.82 | 1.89 | 00:00:00 | | 2003-03-24 | 1,563,400 | 1.91 | 1.94 | 1.90 | 1.90 | 00:00:00 | | 2003-03-25 | 1,388,900 | 1.91 | 1.94 | 1.90 | 1.90 | 00:00:00 | | 2003-03-26 | 3,490,300 | 1.90 | 1.92 | 1.89 | 1.90 | 00:00:00 | | 2003-03-27 | 73,800 | 1.90 | 1.92 | 1.82 | 1.84 | 00:00:00 | | 2003-03-28 | 634,800 | 1.86 | 1.89 | 1.80 | 1.83 | 00:00:00 | | 2003-03-31 | 706,900 | 1.93 | 1.94 | 1.90 | 1.94 | 00:00:00 | | 2003-04-01 | 821,800 | 1.94 | 1.95 | 1.90 | 1.91 | 00:00:00 | | 2003-04-02 | 1,233,000 | 1.91 | 1.97 | 1.86 | 1.88 | 00:00:00 | | 2003-04-03 | 1,324,300 | 1.85 | 1.88 | 1.82 | 1.87 | 00:00:00 | | 2003-04-04 | 1,071,500 | 1.85 | 1.90 | 1.85 | 1.86 | 00:00:00 | | 2003-04-07 | 6,168,400 | 1.80 | 1.80 | 1.70 | 1.79 | 00:00:00 | | 2003-04-08 | 1,611,500 | 1.78 | 1.83 | 1.75 | 1.83 | 00:00:00 | | 2003-04-09 | 1,741,900 | 1.83 | 1.92 | 1.78 | 1.85 | 00:00:00 | | 2003-04-10 | 1,234,900 | 1.86 | 1.90 | 1.84 | 1.85 | 00:00:00 | | 2003-04-11 | 1,362,800 | 1.83 | 1.89 | 1.80 | 1.85 | 00:00:00 | | 2003-04-14 | 850,100 | 1.84 | 1.84 | 1.76 | 1.79 | 00:00:00 | | 2003-04-15 | 369,500 | 1.80 | 1.82 | 1.78 | 1.82 | 00:00:00 | | 2003-04-16 | 2,015,000 | 1.77 | 1.79 | 1.75 | 1.79 | 00:00:00 | | 2003-04-17 | 447,300 | 1.83 | 1.88 | 1.82 | 1.88 | 00:00:00 | | 2003-04-21 | 2,868,100 | 1.88 | 1.97 | 1.88 | 1.96 | 00:00:00 | | 2003-04-22 | 2,700,300 | 1.99 | 2.01 | 1.96 | 2.00 | 00:00:00 | | 2003-04-23 | 936,400 | 2.00 | 2.00 | 1.91 | 1.94 | 00:00:00 | | 2003-04-24 | 1,603,400 | 1.97 | 1.97 | 1.92 | 1.95 | 00:00:00 | | 2003-04-25 | 479,100 | 1.94 | 1.95 | 1.90 | 1.91 | 00:00:00 | | 2003-04-28 | 567,800 | 1.93 | 1.94 | 1.86 | 1.92 | 00:00:00 | | 2003-04-29 | 2,671,500 | 1.93 | 1.95 | 1.87 | 1.90 | 00:00:00 | | 2003-04-30 | 3,252,900 | 1.91 | 2.05 | 1.91 | 2.05 | 00:00:00 | | 2003-05-01 | 720,600 | 2.05 | 2.07 | 1.99 | 2.07 | 00:00:00 | | 2003-05-02 | 692,100 | 2.06 | 2.09 | 2.04 | 2.07 | 00:00:00 | | 2003-05-05 | 491,800 | 2.07 | 2.09 | 2.06 | 2.08 | 00:00:00 | | 2003-05-06 | 1,700,200 | 2.10 | 2.20 | 2.06 | 2.20 | 00:00:00 | | 2003-05-07 | 1,502,300 | 2.20 | 2.25 | 2.15 | 2.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
