|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 16,200 | 0.95 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2000-01-05 | 7,800 | 0.95 | 0.97 | 0.95 | 0.97 | 00:00:00 | | 2000-01-06 | 40,000 | 0.97 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2000-01-07 | 38,100 | 0.98 | 0.98 | 0.95 | 0.95 | 00:00:00 | | 2000-01-10 | 48,300 | 0.97 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2000-01-11 | 39,900 | 0.95 | 0.97 | 0.94 | 0.97 | 00:00:00 | | 2000-01-12 | 18,700 | 0.95 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2000-01-13 | 25,500 | 0.90 | 0.94 | 0.86 | 0.86 | 00:00:00 | | 2000-01-14 | 103,300 | 0.86 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2000-01-17 | 28,500 | 0.90 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2000-01-18 | 86,900 | 0.90 | 0.96 | 0.90 | 0.90 | 00:00:00 | | 2000-01-19 | 9,800 | 0.90 | 0.94 | 0.90 | 0.94 | 00:00:00 | | 2000-01-20 | 49,000 | 0.90 | 0.92 | 0.90 | 0.91 | 00:00:00 | | 2000-01-21 | 561,000 | 0.90 | 0.91 | 0.85 | 0.90 | 00:00:00 | | 2000-01-24 | 52,000 | 0.90 | 0.92 | 0.89 | 0.90 | 00:00:00 | | 2000-01-25 | 41,400 | 0.90 | 0.95 | 0.90 | 0.93 | 00:00:00 | | 2000-01-26 | 49,400 | 0.93 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2000-01-27 | 46,800 | 0.90 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2000-01-28 | 35,500 | 0.90 | 0.95 | 0.86 | 0.86 | 00:00:00 | | 2000-01-31 | 84,000 | 0.90 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2000-02-01 | 21,300 | 0.85 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2000-02-02 | 6,700 | 0.89 | 0.90 | 0.88 | 0.88 | 00:00:00 | | 2000-02-03 | 25,500 | 0.90 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2000-02-04 | 425,700 | 0.88 | 1.04 | 0.88 | 1.00 | 00:00:00 | | 2000-02-07 | 1,784,600 | 1.18 | 1.18 | 1.00 | 1.09 | 00:00:00 | | 2000-02-08 | 390,100 | 1.05 | 1.05 | 0.99 | 1.00 | 00:00:00 | | 2000-02-09 | 249,700 | 1.02 | 1.15 | 1.02 | 1.05 | 00:00:00 | | 2000-02-10 | 517,900 | 1.10 | 1.10 | 1.03 | 1.07 | 00:00:00 | | 2000-02-11 | 112,200 | 1.05 | 1.10 | 1.02 | 1.05 | 00:00:00 | | 2000-02-14 | 97,900 | 1.02 | 1.04 | 1.00 | 1.03 | 00:00:00 | | 2000-02-15 | 110,200 | 1.02 | 1.05 | 0.95 | 1.04 | 00:00:00 | | 2000-02-16 | 64,700 | 1.07 | 1.07 | 0.98 | 0.99 | 00:00:00 | | 2000-02-17 | 33,100 | 1.00 | 1.05 | 0.99 | 0.99 | 00:00:00 | | 2000-02-18 | 43,300 | 1.00 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2000-02-21 | 138,900 | 1.05 | 1.07 | 0.96 | 1.06 | 00:00:00 | | 2000-02-22 | 331,000 | 0.98 | 1.06 | 0.98 | 1.06 | 00:00:00 | | 2000-02-23 | 64,500 | 1.03 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2000-02-24 | 29,900 | 1.03 | 1.05 | 0.98 | 0.98 | 00:00:00 | | 2000-02-25 | 104,000 | 1.00 | 1.00 | 0.85 | 0.90 | 00:00:00 | | 2000-02-28 | 40,700 | 0.91 | 0.99 | 0.90 | 0.93 | 00:00:00 | | 2000-02-29 | 175,900 | 0.98 | 1.00 | 0.88 | 0.90 | 00:00:00 | | 2000-03-01 | 34,000 | 0.90 | 0.95 | 0.89 | 0.90 | 00:00:00 | | 2000-03-02 | 57,000 | 0.90 | 0.92 | 0.88 | 0.89 | 00:00:00 | | 2000-03-03 | 25,000 | 0.90 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2000-03-06 | 125,400 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2000-03-07 | 28,700 | 0.85 | 0.90 | 0.85 | 0.88 | 00:00:00 | | 2000-03-08 | 55,500 | 0.89 | 0.93 | 0.85 | 0.92 | 00:00:00 | | 2000-03-09 | 20,700 | 0.88 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2000-03-10 | 12,000 | 0.90 | 0.91 | 0.88 | 0.91 | 00:00:00 | | 2000-03-13 | 47,300 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2000-03-14 | 38,400 | 0.85 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2000-03-15 | 33,700 | 0.85 | 0.88 | 0.81 | 0.82 | 00:00:00 | | 2000-03-16 | 60,700 | 0.83 | 0.83 | 0.82 | 0.82 | 00:00:00 | | 2000-03-17 | 128,000 | 0.82 | 0.82 | 0.70 | 0.77 | 00:00:00 | | 2000-03-20 | 31,000 | 0.80 | 0.81 | 0.78 | 0.78 | 00:00:00 | | 2000-03-21 | 71,500 | 0.78 | 0.83 | 0.78 | 0.83 | 00:00:00 | | 2000-03-22 | 41,900 | 0.80 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2000-03-23 | 43,300 | 0.80 | 0.80 | 0.77 | 0.77 | 00:00:00 | | 2000-03-24 | 15,300 | 0.77 | 0.78 | 0.76 | 0.78 | 00:00:00 | | 2000-03-27 | 33,800 | 0.78 | 0.80 | 0.75 | 0.78 | 00:00:00 | | 2000-03-28 | 51,600 | 0.78 | 0.78 | 0.74 | 0.75 | 00:00:00 | | 2000-03-29 | 49,100 | 0.76 | 0.76 | 0.71 | 0.71 | 00:00:00 | | 2000-03-30 | 98,300 | 0.71 | 0.72 | 0.66 | 0.70 | 00:00:00 | | 2000-03-31 | 134,300 | 0.74 | 0.74 | 0.67 | 0.67 | 00:00:00 | | 2000-04-03 | 84,700 | 0.68 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2000-04-04 | 249,100 | 0.67 | 0.74 | 0.65 | 0.72 | 00:00:00 | | 2000-04-05 | 20,100 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2000-04-06 | 34,000 | 0.68 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2000-04-07 | 227,400 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2000-04-10 | 30,000 | 0.74 | 0.74 | 0.68 | 0.71 | 00:00:00 | | 2000-04-11 | 30,100 | 0.74 | 0.74 | 0.70 | 0.71 | 00:00:00 | | 2000-04-12 | 15,700 | 0.71 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2000-04-13 | 18,000 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2000-04-14 | 81,900 | 0.72 | 0.75 | 0.70 | 0.73 | 00:00:00 | | 2000-04-17 | 33,600 | 0.73 | 0.73 | 0.72 | 0.72 | 00:00:00 | | 2000-04-18 | 37,600 | 0.72 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2000-04-19 | 189,100 | 0.71 | 0.73 | 0.68 | 0.73 | 00:00:00 | | 2000-04-20 | 21,600 | 0.70 | 0.71 | 0.68 | 0.71 | 00:00:00 | | 2000-04-24 | 31,700 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2000-04-25 | 35,000 | 0.72 | 0.73 | 0.71 | 0.72 | 00:00:00 | | 2000-04-26 | 57,800 | 0.72 | 0.73 | 0.69 | 0.73 | 00:00:00 | | 2000-04-27 | 12,000 | 0.70 | 0.73 | 0.67 | 0.67 | 00:00:00 | | 2000-04-28 | 2,000 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2000-05-01 | 20,600 | 0.65 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2000-05-02 | 43,100 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2000-05-03 | 20,000 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2000-05-04 | 41,200 | 0.75 | 0.80 | 0.75 | 0.78 | 00:00:00 | | 2000-05-05 | 20,700 | 0.76 | 0.76 | 0.72 | 0.74 | 00:00:00 | | 2000-05-08 | 87,200 | 0.70 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2000-05-09 | 25,600 | 0.73 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2000-05-10 | 18,900 | 0.67 | 0.70 | 0.67 | 0.68 | 00:00:00 | | 2000-05-11 | 11,800 | 0.68 | 0.68 | 0.67 | 0.67 | 00:00:00 | | 2000-05-12 | 27,300 | 0.67 | 0.68 | 0.66 | 0.68 | 00:00:00 | | 2000-05-15 | 18,800 | 0.70 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2000-05-16 | 10,000 | 0.70 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2000-05-17 | 52,100 | 0.68 | 0.74 | 0.68 | 0.70 | 00:00:00 | | 2000-05-18 | 18,900 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2000-05-19 | 1,680,100 | 0.70 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2000-05-23 | 42,500 | 0.70 | 0.74 | 0.68 | 0.69 | 00:00:00 | | 2000-05-24 | 92,300 | 0.73 | 0.74 | 0.67 | 0.67 | 00:00:00 | | 2000-05-25 | 44,100 | 0.66 | 0.66 | 0.63 | 0.63 | 00:00:00 | | 2000-05-26 | 9,400 | 0.65 | 0.69 | 0.65 | 0.65 | 00:00:00 | | 2000-05-29 | 7,000 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2000-05-30 | 11,000 | 0.66 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2000-05-31 | 18,100 | 0.69 | 0.69 | 0.66 | 0.66 | 00:00:00 | | 2000-06-01 | 36,500 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2000-06-02 | 66,100 | 0.69 | 0.75 | 0.68 | 0.73 | 00:00:00 | | 2000-06-05 | 189,400 | 0.73 | 0.75 | 0.68 | 0.70 | 00:00:00 | | 2000-06-06 | 81,500 | 0.74 | 0.77 | 0.71 | 0.75 | 00:00:00 | | 2000-06-07 | 98,400 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2000-06-08 | 18,400 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2000-06-09 | 13,100 | 0.70 | 0.72 | 0.68 | 0.70 | 00:00:00 | | 2000-06-12 | 18,300 | 0.70 | 0.72 | 0.68 | 0.72 | 00:00:00 | | 2000-06-13 | 127,400 | 0.80 | 0.80 | 0.72 | 0.77 | 00:00:00 | | 2000-06-14 | 103,900 | 0.77 | 0.84 | 0.77 | 0.84 | 00:00:00 | | 2000-06-15 | 88,700 | 0.84 | 0.84 | 0.79 | 0.81 | 00:00:00 | | 2000-06-16 | 71,200 | 0.81 | 0.90 | 0.79 | 0.90 | 00:00:00 | | 2000-06-19 | 33,500 | 0.81 | 0.83 | 0.78 | 0.82 | 00:00:00 | | 2000-06-20 | 53,300 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2000-06-21 | 29,100 | 0.72 | 0.75 | 0.72 | 0.73 | 00:00:00 | | 2000-06-22 | 57,000 | 0.73 | 0.77 | 0.73 | 0.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
