|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-07 | 1,502,300 | 2.20 | 2.25 | 2.15 | 2.19 | 00:00:00 | | 2003-05-08 | 2,320,500 | 2.25 | 2.30 | 2.18 | 2.26 | 00:00:00 | | 2003-05-09 | 3,593,800 | 2.28 | 2.37 | 2.26 | 2.34 | 00:00:00 | | 2003-05-12 | 1,748,900 | 2.39 | 2.42 | 2.29 | 2.33 | 00:00:00 | | 2003-05-13 | 1,150,600 | 2.28 | 2.32 | 2.23 | 2.26 | 00:00:00 | | 2003-05-14 | 1,013,300 | 2.25 | 2.31 | 2.23 | 2.28 | 00:00:00 | | 2003-05-15 | 740,800 | 2.28 | 2.28 | 2.20 | 2.22 | 00:00:00 | | 2003-05-16 | 1,427,100 | 2.24 | 2.25 | 2.20 | 2.22 | 00:00:00 | | 2003-05-20 | 5,636,300 | 2.13 | 2.25 | 1.97 | 2.06 | 00:00:00 | | 2003-05-21 | 5,910,400 | 2.05 | 2.15 | 2.00 | 2.15 | 00:00:00 | | 2003-05-22 | 4,350,400 | 2.15 | 2.30 | 2.13 | 2.30 | 00:00:00 | | 2003-05-23 | 5,775,100 | 2.29 | 2.35 | 2.23 | 2.26 | 00:00:00 | | 2003-05-26 | 178,000 | 2.29 | 2.29 | 2.21 | 2.21 | 00:00:00 | | 2003-05-27 | 1,159,800 | 2.27 | 2.30 | 2.18 | 2.20 | 00:00:00 | | 2003-05-28 | 1,546,000 | 2.10 | 2.15 | 2.08 | 2.15 | 00:00:00 | | 2003-05-29 | 3,164,500 | 2.10 | 2.19 | 2.08 | 2.11 | 00:00:00 | | 2003-05-30 | 1,593,500 | 2.09 | 2.19 | 2.07 | 2.19 | 00:00:00 | | 2003-06-02 | 1,215,100 | 2.16 | 2.18 | 2.10 | 2.12 | 00:00:00 | | 2003-06-03 | 1,354,600 | 2.10 | 2.15 | 2.07 | 2.11 | 00:00:00 | | 2003-06-04 | 520,100 | 2.12 | 2.14 | 2.07 | 2.10 | 00:00:00 | | 2003-06-05 | 2,767,000 | 2.13 | 2.22 | 2.12 | 2.21 | 00:00:00 | | 2003-06-06 | 1,454,500 | 2.19 | 2.20 | 2.15 | 2.18 | 00:00:00 | | 2003-06-09 | 1,794,700 | 2.20 | 2.24 | 2.16 | 2.24 | 00:00:00 | | 2003-06-10 | 2,229,300 | 2.22 | 2.22 | 2.11 | 2.15 | 00:00:00 | | 2003-06-11 | 1,228,900 | 2.15 | 2.20 | 2.15 | 2.20 | 00:00:00 | | 2003-06-12 | 737,400 | 2.15 | 2.21 | 2.15 | 2.18 | 00:00:00 | | 2003-06-13 | 2,355,200 | 2.19 | 2.29 | 2.17 | 2.26 | 00:00:00 | | 2003-06-16 | 917,200 | 2.28 | 2.29 | 2.21 | 2.23 | 00:00:00 | | 2003-06-17 | 3,071,800 | 2.23 | 2.32 | 2.23 | 2.32 | 00:00:00 | | 2003-06-18 | 1,230,600 | 2.28 | 2.30 | 2.25 | 2.30 | 00:00:00 | | 2003-06-19 | 15,768,000 | 2.30 | 2.38 | 2.27 | 2.30 | 00:00:00 | | 2003-06-20 | 5,580,600 | 2.30 | 2.39 | 2.29 | 2.38 | 00:00:00 | | 2003-06-23 | 1,714,500 | 2.37 | 2.37 | 2.29 | 2.34 | 00:00:00 | | 2003-06-24 | 1,980,500 | 2.30 | 2.30 | 2.21 | 2.22 | 00:00:00 | | 2003-06-25 | 1,599,500 | 2.27 | 2.30 | 2.25 | 2.29 | 00:00:00 | | 2003-06-26 | 1,284,300 | 2.27 | 2.27 | 2.21 | 2.25 | 00:00:00 | | 2003-06-27 | 550,900 | 2.29 | 2.29 | 2.23 | 2.23 | 00:00:00 | | 2003-06-30 | 2,411,500 | 2.30 | 2.39 | 2.30 | 2.36 | 00:00:00 | | 2003-07-02 | 7,444,500 | 2.46 | 2.50 | 2.42 | 2.49 | 00:00:00 | | 2003-07-03 | 7,503,100 | 2.47 | 2.58 | 2.47 | 2.55 | 00:00:00 | | 2003-07-04 | 5,737,200 | 2.54 | 2.62 | 2.53 | 2.57 | 00:00:00 | | 2003-07-07 | 6,156,800 | 2.56 | 2.74 | 2.50 | 2.73 | 00:00:00 | | 2003-07-08 | 3,500,700 | 2.70 | 2.75 | 2.62 | 2.69 | 00:00:00 | | 2003-07-09 | 3,332,300 | 2.70 | 2.71 | 2.62 | 2.63 | 00:00:00 | | 2003-07-10 | 4,107,100 | 2.63 | 2.64 | 2.57 | 2.60 | 00:00:00 | | 2003-07-11 | 2,615,800 | 2.57 | 2.59 | 2.52 | 2.54 | 00:00:00 | | 2003-07-14 | 2,577,500 | 2.56 | 2.73 | 2.56 | 2.68 | 00:00:00 | | 2003-07-15 | 8,292,000 | 2.71 | 2.71 | 2.55 | 2.60 | 00:00:00 | | 2003-07-16 | 1,613,400 | 2.59 | 2.59 | 2.51 | 2.55 | 00:00:00 | | 2003-07-17 | 873,300 | 2.51 | 2.58 | 2.51 | 2.58 | 00:00:00 | | 2003-07-18 | 1,141,400 | 2.60 | 2.60 | 2.55 | 2.58 | 00:00:00 | | 2003-07-21 | 4,290,900 | 2.59 | 2.69 | 2.58 | 2.65 | 00:00:00 | | 2003-07-22 | 2,082,700 | 2.70 | 2.79 | 2.68 | 2.77 | 00:00:00 | | 2003-07-23 | 3,419,000 | 2.85 | 2.94 | 2.82 | 2.87 | 00:00:00 | | 2003-07-24 | 3,678,800 | 2.86 | 2.92 | 2.75 | 2.85 | 00:00:00 | | 2003-07-25 | 1,412,500 | 2.85 | 2.88 | 2.78 | 2.86 | 00:00:00 | | 2003-07-28 | 1,368,200 | 2.86 | 2.95 | 2.81 | 2.82 | 00:00:00 | | 2003-07-29 | 4,108,700 | 2.75 | 2.87 | 2.68 | 2.83 | 00:00:00 | | 2003-07-30 | 3,126,300 | 2.81 | 2.97 | 2.81 | 2.95 | 00:00:00 | | 2003-07-31 | 1,173,400 | 2.96 | 3.00 | 2.87 | 2.92 | 00:00:00 | | 2003-08-01 | 2,530,600 | 2.89 | 3.03 | 2.86 | 2.89 | 00:00:00 | | 2003-08-05 | 1,975,200 | 2.93 | 3.05 | 2.93 | 3.01 | 00:00:00 | | 2003-08-06 | 5,169,900 | 3.01 | 3.24 | 3.01 | 3.15 | 00:00:00 | | 2003-08-07 | 5,060,900 | 3.05 | 3.05 | 2.86 | 2.95 | 00:00:00 | | 2003-08-08 | 2,961,500 | 2.99 | 3.04 | 2.96 | 2.98 | 00:00:00 | | 2003-08-11 | 1,278,800 | 3.10 | 3.10 | 3.01 | 3.08 | 00:00:00 | | 2003-08-12 | 2,241,800 | 3.07 | 3.07 | 3.00 | 3.00 | 00:00:00 | | 2003-08-13 | 1,604,200 | 2.98 | 3.10 | 2.92 | 3.08 | 00:00:00 | | 2003-08-14 | 1,363,100 | 3.12 | 3.19 | 3.10 | 3.15 | 00:00:00 | | 2003-08-15 | 176,000 | 3.17 | 3.17 | 3.11 | 3.12 | 00:00:00 | | 2003-08-18 | 1,144,100 | 3.12 | 3.18 | 3.07 | 3.10 | 00:00:00 | | 2003-08-19 | 1,434,100 | 3.10 | 3.24 | 3.05 | 3.24 | 00:00:00 | | 2003-08-20 | 3,364,100 | 3.28 | 3.36 | 3.21 | 3.29 | 00:00:00 | | 2003-08-21 | 2,090,200 | 3.27 | 3.35 | 3.14 | 3.24 | 00:00:00 | | 2003-08-22 | 1,437,700 | 3.24 | 3.29 | 3.15 | 3.20 | 00:00:00 | | 2003-08-25 | 1,027,000 | 3.17 | 3.24 | 3.12 | 3.16 | 00:00:00 | | 2003-08-26 | 3,337,800 | 3.15 | 3.19 | 3.05 | 3.19 | 00:00:00 | | 2003-08-27 | 6,030,300 | 3.25 | 3.35 | 3.21 | 3.35 | 00:00:00 | | 2003-08-28 | 2,248,700 | 3.35 | 3.47 | 3.27 | 3.44 | 00:00:00 | | 2003-08-29 | 4,058,100 | 3.65 | 3.70 | 3.51 | 3.65 | 00:00:00 | | 2003-09-02 | 3,787,400 | 3.58 | 3.63 | 3.54 | 3.59 | 00:00:00 | | 2003-09-03 | 4,357,000 | 3.54 | 3.54 | 3.35 | 3.51 | 00:00:00 | | 2003-09-04 | 2,928,300 | 3.50 | 3.60 | 3.40 | 3.60 | 00:00:00 | | 2003-09-05 | 3,065,700 | 3.65 | 3.69 | 3.58 | 3.63 | 00:00:00 | | 2003-09-08 | 1,411,000 | 3.60 | 3.60 | 3.48 | 3.52 | 00:00:00 | | 2003-09-09 | 3,034,600 | 3.70 | 3.70 | 3.42 | 3.42 | 00:00:00 | | 2003-09-10 | 2,592,100 | 3.42 | 3.46 | 3.30 | 3.36 | 00:00:00 | | 2003-09-11 | 6,502,600 | 3.29 | 3.44 | 3.22 | 3.25 | 00:00:00 | | 2003-09-12 | 2,953,200 | 3.32 | 3.34 | 3.21 | 3.22 | 00:00:00 | | 2003-09-15 | 2,762,200 | 3.23 | 3.40 | 3.22 | 3.40 | 00:00:00 | | 2003-09-16 | 2,728,600 | 3.45 | 3.57 | 3.37 | 3.53 | 00:00:00 | | 2003-09-17 | 4,103,900 | 3.52 | 3.66 | 3.44 | 3.65 | 00:00:00 | | 2003-09-18 | 3,887,900 | 3.67 | 3.72 | 3.55 | 3.61 | 00:00:00 | | 2003-09-19 | 3,095,700 | 3.65 | 3.76 | 3.65 | 3.71 | 00:00:00 | | 2003-09-22 | 3,059,600 | 3.81 | 3.84 | 3.65 | 3.71 | 00:00:00 | | 2003-09-23 | 2,164,600 | 3.68 | 3.68 | 3.57 | 3.60 | 00:00:00 | | 2003-09-24 | 1,776,400 | 3.63 | 3.65 | 3.55 | 3.63 | 00:00:00 | | 2003-09-25 | 2,153,200 | 3.70 | 3.73 | 3.44 | 3.48 | 00:00:00 | | 2003-09-26 | 2,298,500 | 3.37 | 3.45 | 3.23 | 3.45 | 00:00:00 | | 2003-09-29 | 1,332,000 | 3.47 | 3.60 | 3.40 | 3.53 | 00:00:00 | | 2003-09-30 | 1,158,900 | 3.57 | 3.66 | 3.45 | 3.53 | 00:00:00 | | 2003-10-01 | 958,000 | 3.50 | 3.50 | 3.35 | 3.39 | 00:00:00 | | 2003-10-02 | 3,698,800 | 3.35 | 3.53 | 3.16 | 3.50 | 00:00:00 | | 2003-10-03 | 5,281,000 | 3.47 | 3.53 | 3.28 | 3.41 | 00:00:00 | | 2003-10-06 | 2,605,300 | 3.41 | 3.50 | 3.37 | 3.44 | 00:00:00 | | 2003-10-07 | 2,612,600 | 3.50 | 3.57 | 3.45 | 3.53 | 00:00:00 | | 2003-10-08 | 1,755,000 | 3.50 | 3.59 | 3.50 | 3.55 | 00:00:00 | | 2003-10-09 | 2,387,500 | 3.52 | 3.52 | 3.38 | 3.50 | 00:00:00 | | 2003-10-10 | 1,205,300 | 3.54 | 3.63 | 3.52 | 3.61 | 00:00:00 | | 2003-10-14 | 1,934,000 | 3.62 | 3.77 | 3.62 | 3.73 | 00:00:00 | | 2003-10-15 | 1,331,000 | 3.73 | 3.75 | 3.66 | 3.69 | 00:00:00 | | 2003-10-16 | 1,885,300 | 3.71 | 3.77 | 3.70 | 3.75 | 00:00:00 | | 2003-10-17 | 1,307,100 | 3.75 | 3.83 | 3.65 | 3.82 | 00:00:00 | | 2003-10-20 | 831,800 | 3.85 | 3.95 | 3.81 | 3.90 | 00:00:00 | | 2003-10-21 | 4,140,700 | 3.96 | 4.09 | 3.91 | 3.95 | 00:00:00 | | 2003-10-22 | 2,423,000 | 4.02 | 4.08 | 3.95 | 4.05 | 00:00:00 | | 2003-10-23 | 1,172,000 | 4.05 | 4.15 | 3.92 | 4.12 | 00:00:00 | | 2003-10-24 | 2,438,300 | 4.18 | 4.39 | 4.18 | 4.29 | 00:00:00 | | 2003-10-27 | 1,153,200 | 4.35 | 4.50 | 4.27 | 4.41 | 00:00:00 | | 2003-10-28 | 2,778,800 | 4.40 | 4.43 | 4.29 | 4.42 | 00:00:00 | | 2003-10-29 | 2,908,800 | 4.48 | 4.78 | 4.48 | 4.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
