Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eldorado Gold Corporation (TSX: ELD )

22.04 +1.23 (+5.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 1.260 1.260 1.260 0 -0.03(-2.33%)
Aug 30, 2018 1.290 1.310 1.290 1.290 451,227 -0.01(-0.77%)
Aug 29, 2018 1.290 1.310 1.280 1.300 609,891 +0.00(+0.00%)
Aug 28, 2018 1.350 1.360 1.290 1.300 940,387 -0.03(-2.26%)
Aug 27, 2018 1.330 1.370 1.320 1.330 901,769 +0.01(+0.76%)
Aug 24, 2018 1.290 1.330 1.280 1.320 1,372,319 +0.07(+5.60%)
Aug 23, 2018 1.300 1.300 1.250 1.250 826,745 -0.04(-3.10%)
Aug 22, 2018 1.310 1.330 1.280 1.290 689,315 +0.00(+0.00%)
Aug 21, 2018 1.260 1.300 1.250 1.290 858,875 +0.03(+2.38%)
Aug 20, 2018 1.260 1.270 1.230 1.260 771,461 +0.03(+2.44%)
Aug 17, 2018 1.210 1.260 1.200 1.230 1,118,312 +0.04(+3.36%)
Aug 16, 2018 1.260 1.290 1.190 1.190 1,179,368 -0.04(-3.25%)
Aug 15, 2018 1.270 1.300 1.210 1.230 1,884,842 -0.06(-4.65%)
Aug 14, 2018 1.270 1.320 1.270 1.290 770,873 +0.03(+2.38%)
Aug 13, 2018 1.330 1.340 1.260 1.260 1,377,888 -0.08(-5.97%)
Aug 10, 2018 1.360 1.370 1.330 1.340 843,741 -0.01(-0.74%)
Aug 09, 2018 1.380 1.390 1.350 1.350 612,183 -0.02(-1.46%)
Aug 08, 2018 1.360 1.400 1.350 1.370 791,952 +0.03(+2.24%)
Aug 07, 2018 1.370 1.400 1.340 1.340 721,360 -0.04(-2.90%)
Aug 03, 2018 1.380 1.380 1.380 0 +0.03(+2.22%)
Aug 02, 2018 1.330 1.390 1.320 1.350 1,169,483 +0.02(+1.50%)
Aug 01, 2018 1.420 1.430 1.330 1.330 1,480,295 -0.09(-6.34%)
Jul 31, 2018 1.400 1.430 1.400 1.420 635,758 +0.00(+0.00%)
Jul 30, 2018 1.360 1.440 1.360 1.420 1,379,784 +0.02(+1.43%)
Jul 27, 2018 1.410 1.450 1.380 1.400 1,704,320 +0.03(+2.19%)
Jul 26, 2018 1.470 1.500 1.360 1.370 2,148,723 -0.12(-8.05%)
Jul 25, 2018 1.500 1.510 1.470 1.490 732,964 +0.00(+0.00%)
Jul 24, 2018 1.490 1.520 1.480 1.490 1,652,342 +0.00(+0.00%)
Jul 23, 2018 1.490 1.500 1.470 1.490 1,117,602 +0.02(+1.36%)
Jul 20, 2018 1.440 1.500 1.420 1.470 2,961,927 +0.05(+3.52%)
Jul 19, 2018 1.400 1.440 1.400 1.420 1,062,560 +0.01(+0.71%)
Jul 18, 2018 1.410 1.440 1.410 1.410 857,382 +0.01(+0.71%)
Jul 17, 2018 1.410 1.430 1.390 1.400 1,032,359 -0.02(-1.41%)
Jul 16, 2018 1.430 1.440 1.400 1.420 1,210,806 +0.00(+0.00%)
Jul 13, 2018 1.420 1,266,458 +0.01(+0.71%)
Jul 12, 2018 1.380 1.430 1.360 1.410 805,114 +0.00(+0.00%)
Jul 11, 2018 1.370 1.410 1.370 1.410 1,999,725 +0.03(+2.17%)
Jul 10, 2018 1.350 1.400 1.340 1.380 1,531,082 +0.03(+2.22%)
Jul 09, 2018 1.380 1.400 1.350 1.350 2,677,476 -0.01(-0.74%)
Jul 06, 2018 1.360 1.390 1.360 1.360 1,272,651 -0.01(-0.73%)
Jul 05, 2018 1.330 1.370 1.310 1.370 812,813 +0.05(+3.79%)
Jul 04, 2018 1.360 1.370 1.320 1.320 767,283 -0.04(-2.94%)
Jul 03, 2018 1.320 1.360 1.300 1.360 1,129,346 +0.03(+2.26%)
Jun 29, 2018 1.330 1.330 1.330 0 +0.02(+1.53%)
Jun 28, 2018 1.280 1.310 1.255 1.310 1,571,695 +0.03(+2.34%)
Jun 27, 2018 1.400 1.410 1.260 1.280 3,074,566 -0.13(-9.22%)
Jun 26, 2018 1.430 1.450 1.400 1.410 1,887,233 -0.02(-1.40%)
Jun 25, 2018 1.460 1.470 1.430 1.430 830,011 -0.07(-4.67%)
Jun 22, 2018 1.480 1.500 1.440 1.500 1,431,267 +0.02(+1.35%)
Jun 21, 2018 1.490 1.500 1.460 1.480 756,176 -0.02(-1.33%)
Jun 20, 2018 1.530 1.530 1.490 1.500 682,591 -0.02(-1.32%)
Jun 19, 2018 1.510 1.530 1.500 1.520 624,877 +0.00(+0.00%)
Jun 18, 2018 1.530 1.540 1.520 1.520 877,833 +0.00(+0.00%)
Jun 15, 2018 1.550 1.550 1.520 1,864,265 -0.03(-1.94%)
Jun 14, 2018 1.500 1.550 1.500 1.550 1,459,493 +0.05(+3.33%)
Jun 13, 2018 1.470 1.530 1.460 1.500 1,356,729 +0.03(+2.04%)
Jun 12, 2018 1.530 1.530 1.470 1.470 985,950 -0.05(-3.29%)
Jun 11, 2018 1.480 1.530 1.470 1.520 1,601,885 +0.04(+2.70%)
Jun 08, 2018 1.480 1.490 1.460 1.480 720,441 +0.02(+1.37%)
Jun 07, 2018 1.470 1.490 1.460 1.460 745,123 +0.00(+0.00%)
Jun 06, 2018 1.440 1.460 1,053,873 -0.04(-2.67%)
Jun 05, 2018 1.420 1.500 1.410 1.500 1,326,498 +0.07(+4.90%)
Jun 04, 2018 1.440 1.450 1.410 1.430 1,070,061 -0.01(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.