|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 2,908,800 | 4.48 | 4.78 | 4.48 | 4.75 | 00:00:00 | | 2003-10-30 | 3,057,500 | 4.71 | 4.82 | 4.52 | 4.53 | 00:00:00 | | 2003-10-31 | 3,702,400 | 4.51 | 4.52 | 4.15 | 4.43 | 00:00:00 | | 2003-11-03 | 1,647,000 | 4.41 | 4.43 | 4.22 | 4.30 | 00:00:00 | | 2003-11-04 | 1,012,000 | 4.30 | 4.46 | 4.28 | 4.34 | 00:00:00 | | 2003-11-05 | 1,217,900 | 4.35 | 4.42 | 4.25 | 4.28 | 00:00:00 | | 2003-11-06 | 2,325,500 | 4.24 | 4.24 | 3.98 | 4.00 | 00:00:00 | | 2003-11-07 | 2,273,700 | 3.90 | 4.22 | 3.81 | 4.17 | 00:00:00 | | 2003-11-10 | 1,315,500 | 4.25 | 4.37 | 4.12 | 4.15 | 00:00:00 | | 2003-11-11 | 558,100 | 4.23 | 4.29 | 4.15 | 4.15 | 00:00:00 | | 2003-11-12 | 3,335,200 | 4.21 | 4.55 | 4.21 | 4.44 | 00:00:00 | | 2003-11-13 | 2,525,500 | 4.54 | 4.59 | 4.41 | 4.41 | 00:00:00 | | 2003-11-14 | 2,802,900 | 4.50 | 4.61 | 4.39 | 4.59 | 00:00:00 | | 2003-11-17 | 3,062,600 | 4.59 | 4.79 | 4.55 | 4.79 | 00:00:00 | | 2003-11-18 | 3,704,500 | 4.83 | 5.02 | 4.82 | 4.86 | 00:00:00 | | 2003-11-19 | 1,960,000 | 4.89 | 4.90 | 4.70 | 4.83 | 00:00:00 | | 2003-11-20 | 3,128,600 | 4.90 | 4.90 | 4.53 | 4.69 | 00:00:00 | | 2003-11-21 | 1,896,800 | 4.72 | 4.78 | 4.59 | 4.60 | 00:00:00 | | 2003-11-24 | 3,060,200 | 4.50 | 4.55 | 4.36 | 4.38 | 00:00:00 | | 2003-11-25 | 2,122,000 | 4.37 | 4.59 | 4.37 | 4.55 | 00:00:00 | | 2003-11-26 | 3,254,700 | 4.60 | 4.75 | 4.60 | 4.73 | 00:00:00 | | 2003-11-27 | 309,000 | 4.72 | 4.75 | 4.63 | 4.73 | 00:00:00 | | 2003-11-28 | 3,590,100 | 4.81 | 4.82 | 4.68 | 4.70 | 00:00:00 | | 2003-12-01 | 2,315,400 | 4.80 | 4.85 | 4.61 | 4.69 | 00:00:00 | | 2003-12-02 | 3,990,700 | 4.62 | 4.76 | 4.61 | 4.64 | 00:00:00 | | 2003-12-03 | 2,177,700 | 4.61 | 4.65 | 4.54 | 4.55 | 00:00:00 | | 2003-12-04 | 4,879,500 | 4.50 | 4.53 | 4.32 | 4.39 | 00:00:00 | | 2003-12-05 | 3,319,100 | 4.35 | 4.57 | 4.27 | 4.56 | 00:00:00 | | 2003-12-08 | 2,153,800 | 4.60 | 4.70 | 4.42 | 4.58 | 00:00:00 | | 2003-12-09 | 1,540,300 | 4.60 | 4.60 | 4.24 | 4.25 | 00:00:00 | | 2003-12-10 | 8,520,800 | 4.30 | 4.33 | 4.01 | 4.05 | 00:00:00 | | 2003-12-11 | 2,476,400 | 3.92 | 4.19 | 3.85 | 4.10 | 00:00:00 | | 2003-12-12 | 1,644,000 | 4.22 | 4.25 | 4.03 | 4.05 | 00:00:00 | | 2003-12-15 | 4,079,600 | 4.00 | 4.25 | 3.95 | 4.09 | 00:00:00 | | 2003-12-16 | 1,466,100 | 4.18 | 4.18 | 4.00 | 4.05 | 00:00:00 | | 2003-12-17 | 1,488,400 | 4.00 | 4.20 | 4.00 | 4.18 | 00:00:00 | | 2003-12-18 | 1,782,200 | 4.10 | 4.24 | 4.08 | 4.24 | 00:00:00 | | 2003-12-19 | 2,067,000 | 4.24 | 4.25 | 4.01 | 4.01 | 00:00:00 | | 2003-12-22 | 979,400 | 4.08 | 4.10 | 3.98 | 3.98 | 00:00:00 | | 2003-12-23 | 1,229,800 | 4.08 | 4.08 | 3.86 | 3.89 | 00:00:00 | | 2003-12-24 | 567,700 | 3.92 | 4.06 | 3.90 | 4.06 | 00:00:00 | | 2003-12-29 | 1,336,300 | 4.17 | 4.27 | 4.14 | 4.22 | 00:00:00 | | 2003-12-30 | 1,132,100 | 4.25 | 4.29 | 4.18 | 4.22 | 00:00:00 | | 2003-12-31 | 500,100 | 4.22 | 4.22 | 4.04 | 4.05 | 00:00:00 | | 2004-01-02 | 266,200 | 4.10 | 4.15 | 4.05 | 4.10 | 00:00:00 | | 2004-01-05 | 1,795,000 | 4.36 | 4.44 | 4.30 | 4.34 | 00:00:00 | | 2004-01-06 | 1,420,500 | 4.45 | 4.45 | 4.21 | 4.22 | 00:00:00 | | 2004-01-07 | 2,143,000 | 4.25 | 4.27 | 4.11 | 4.22 | 00:00:00 | | 2004-01-08 | 1,487,900 | 4.25 | 4.25 | 4.08 | 4.15 | 00:00:00 | | 2004-01-09 | 1,122,000 | 4.10 | 4.27 | 4.10 | 4.17 | 00:00:00 | | 2004-01-12 | 759,900 | 4.17 | 4.17 | 4.00 | 4.03 | 00:00:00 | | 2004-01-13 | 997,600 | 4.00 | 4.10 | 3.91 | 3.95 | 00:00:00 | | 2004-01-14 | 3,923,800 | 3.87 | 3.87 | 3.71 | 3.71 | 00:00:00 | | 2004-01-15 | 4,254,400 | 3.58 | 3.65 | 3.40 | 3.64 | 00:00:00 | | 2004-01-16 | 2,104,200 | 3.65 | 3.92 | 3.65 | 3.88 | 00:00:00 | | 2004-01-19 | 489,800 | 3.90 | 3.98 | 3.85 | 3.93 | 00:00:00 | | 2004-01-20 | 1,020,900 | 4.07 | 4.12 | 3.95 | 4.10 | 00:00:00 | | 2004-01-21 | 1,873,800 | 4.05 | 4.05 | 3.85 | 3.89 | 00:00:00 | | 2004-01-22 | 2,969,000 | 3.89 | 3.89 | 3.69 | 3.69 | 00:00:00 | | 2004-01-23 | 1,183,300 | 3.71 | 3.74 | 3.59 | 3.65 | 00:00:00 | | 2004-01-26 | 1,752,000 | 3.67 | 3.77 | 3.48 | 3.49 | 00:00:00 | | 2004-01-27 | 3,030,100 | 3.51 | 3.72 | 3.46 | 3.68 | 00:00:00 | | 2004-01-28 | 4,185,800 | 3.71 | 3.96 | 3.70 | 3.87 | 00:00:00 | | 2004-01-29 | 2,405,700 | 3.74 | 3.86 | 3.63 | 3.70 | 00:00:00 | | 2004-01-30 | 2,110,100 | 3.66 | 3.80 | 3.57 | 3.70 | 00:00:00 | | 2004-02-02 | 1,220,100 | 3.74 | 3.74 | 3.56 | 3.68 | 00:00:00 | | 2004-02-03 | 2,667,000 | 3.72 | 3.94 | 3.72 | 3.93 | 00:00:00 | | 2004-02-04 | 994,400 | 3.93 | 3.95 | 3.84 | 3.90 | 00:00:00 | | 2004-02-05 | 739,100 | 3.80 | 3.95 | 3.80 | 3.88 | 00:00:00 | | 2004-02-06 | 2,473,700 | 4.02 | 4.13 | 3.98 | 4.10 | 00:00:00 | | 2004-02-09 | 1,845,700 | 4.16 | 4.19 | 3.98 | 4.14 | 00:00:00 | | 2004-02-10 | 917,700 | 4.19 | 4.20 | 4.08 | 4.14 | 00:00:00 | | 2004-02-11 | 984,000 | 4.12 | 4.21 | 4.02 | 4.16 | 00:00:00 | | 2004-02-12 | 2,009,800 | 4.20 | 4.40 | 4.16 | 4.30 | 00:00:00 | | 2004-02-13 | 1,564,100 | 4.34 | 4.40 | 4.25 | 4.37 | 00:00:00 | | 2004-02-16 | 265,000 | 4.32 | 4.37 | 4.30 | 4.32 | 00:00:00 | | 2004-02-17 | 1,626,400 | 4.35 | 4.39 | 4.30 | 4.31 | 00:00:00 | | 2004-02-18 | 2,474,700 | 4.25 | 4.43 | 4.23 | 4.28 | 00:00:00 | | 2004-02-19 | 888,700 | 4.21 | 4.25 | 4.16 | 4.22 | 00:00:00 | | 2004-02-20 | 2,422,000 | 4.15 | 4.16 | 4.00 | 4.09 | 00:00:00 | | 2004-02-23 | 720,000 | 4.12 | 4.14 | 3.93 | 3.95 | 00:00:00 | | 2004-02-24 | 632,200 | 4.00 | 4.10 | 3.99 | 4.06 | 00:00:00 | | 2004-02-25 | 1,001,800 | 3.97 | 4.05 | 3.83 | 3.86 | 00:00:00 | | 2004-02-26 | 853,800 | 3.85 | 3.93 | 3.80 | 3.86 | 00:00:00 | | 2004-02-27 | 502,700 | 3.85 | 3.94 | 3.83 | 3.86 | 00:00:00 | | 2004-03-01 | 752,500 | 3.95 | 4.03 | 3.84 | 3.99 | 00:00:00 | | 2004-03-02 | 631,700 | 3.99 | 3.99 | 3.85 | 3.98 | 00:00:00 | | 2004-03-03 | 659,800 | 3.98 | 3.98 | 3.81 | 3.85 | 00:00:00 | | 2004-03-04 | 2,685,700 | 3.84 | 4.09 | 3.83 | 4.03 | 00:00:00 | | 2004-03-05 | 949,300 | 4.15 | 4.17 | 4.05 | 4.14 | 00:00:00 | | 2004-03-08 | 1,486,400 | 4.20 | 4.27 | 4.10 | 4.23 | 00:00:00 | | 2004-03-09 | 1,877,500 | 4.18 | 4.20 | 3.90 | 4.15 | 00:00:00 | | 2004-03-10 | 1,645,300 | 4.02 | 4.05 | 3.80 | 3.82 | 00:00:00 | | 2004-03-11 | 1,181,500 | 3.84 | 3.94 | 3.80 | 3.89 | 00:00:00 | | 2004-03-12 | 853,300 | 3.85 | 3.88 | 3.75 | 3.83 | 00:00:00 | | 2004-03-15 | 289,300 | 3.90 | 3.90 | 3.81 | 3.88 | 00:00:00 | | 2004-03-16 | 225,400 | 3.95 | 3.95 | 3.80 | 3.84 | 00:00:00 | | 2004-03-17 | 981,300 | 3.85 | 3.85 | 3.76 | 3.85 | 00:00:00 | | 2004-03-18 | 1,385,100 | 3.92 | 4.00 | 3.89 | 3.96 | 00:00:00 | | 2004-03-19 | 1,842,800 | 4.00 | 4.05 | 3.87 | 3.87 | 00:00:00 | | 2004-03-22 | 1,062,900 | 4.02 | 4.05 | 3.85 | 3.85 | 00:00:00 | | 2004-03-23 | 926,700 | 3.82 | 3.94 | 3.82 | 3.91 | 00:00:00 | | 2004-03-24 | 1,260,500 | 3.85 | 3.91 | 3.82 | 3.87 | 00:00:00 | | 2004-03-25 | 1,522,400 | 3.87 | 3.89 | 3.75 | 3.75 | 00:00:00 | | 2004-03-26 | 4,612,200 | 3.85 | 3.85 | 3.55 | 3.57 | 00:00:00 | | 2004-03-29 | 2,358,400 | 3.57 | 3.68 | 3.50 | 3.65 | 00:00:00 | | 2004-03-30 | 1,480,700 | 3.65 | 3.69 | 3.56 | 3.57 | 00:00:00 | | 2004-03-31 | 5,924,700 | 3.66 | 3.80 | 3.65 | 3.77 | 00:00:00 | | 2004-04-01 | 7,145,800 | 3.82 | 4.06 | 3.82 | 3.90 | 00:00:00 | | 2004-04-02 | 1,283,300 | 3.80 | 3.94 | 3.78 | 3.92 | 00:00:00 | | 2004-04-05 | 1,925,900 | 3.85 | 3.85 | 3.73 | 3.75 | 00:00:00 | | 2004-04-06 | 1,605,800 | 3.80 | 3.80 | 3.72 | 3.76 | 00:00:00 | | 2004-04-07 | 1,408,900 | 3.75 | 3.75 | 3.64 | 3.69 | 00:00:00 | | 2004-04-08 | 1,724,500 | 3.68 | 3.73 | 3.65 | 3.70 | 00:00:00 | | 2004-04-12 | 531,600 | 3.73 | 3.75 | 3.70 | 3.75 | 00:00:00 | | 2004-04-13 | 2,100,500 | 3.69 | 3.69 | 3.52 | 3.62 | 00:00:00 | | 2004-04-14 | 1,397,100 | 3.50 | 3.64 | 3.46 | 3.50 | 00:00:00 | | 2004-04-15 | 1,478,000 | 3.50 | 3.73 | 3.47 | 3.71 | 00:00:00 | | 2004-04-16 | 1,476,800 | 3.72 | 3.85 | 3.68 | 3.85 | 00:00:00 | | 2004-04-19 | 1,940,600 | 3.90 | 3.94 | 3.81 | 3.86 | 00:00:00 | | 2004-04-20 | 2,728,200 | 3.78 | 3.87 | 3.60 | 3.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
