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

Eldorado Gold Corporation (TSX: ELD )

19.62 -1.19 (-5.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2009 9.760 9.950 9.420 9.480 3,062,659 -0.47(-4.72%)
Apr 29, 2009 10.20 10.28 9.910 9.950 2,481,216 -0.18(-1.78%)
Apr 28, 2009 9.940 10.13 9.780 10.13 3,130,029 -0.09(-0.88%)
Apr 27, 2009 9.900 10.26 9.860 10.22 2,463,161 +0.20(+2.00%)
Apr 24, 2009 9.610 10.09 9.590 10.02 2,692,162 +0.50(+5.25%)
Apr 23, 2009 9.170 9.860 9.170 9.520 2,808,161 +0.36(+3.93%)
Apr 22, 2009 9.210 9.540 9.130 9.160 3,119,601 +0.16(+1.78%)
Apr 21, 2009 9.740 9.820 8.860 9.000 4,371,462 -0.40(-4.26%)
Apr 20, 2009 9.100 9.520 9.030 9.400 2,866,145 +0.72(+8.29%)
Apr 17, 2009 9.000 9.090 8.680 8.680 3,669,121 -0.42(-4.62%)
Apr 16, 2009 9.380 9.400 9.020 9.100 2,329,369 -0.42(-4.41%)
Apr 15, 2009 9.400 9.680 9.400 9.520 3,112,682 +0.20(+2.15%)
Apr 14, 2009 9.550 9.550 9.190 9.320 2,926,157 -0.24(-2.51%)
Apr 13, 2009 9.600 9.850 9.490 9.560 2,103,664 +0.37(+4.03%)
Apr 09, 2009 9.620 11.53 9.190 9.190 3,126,554 -0.51(-5.26%)
Apr 08, 2009 9.630 11.53 9.470 9.700 3,041,673 +0.23(+2.43%)
Apr 07, 2009 9.750 10.00 9.470 9.470 3,100,980 -0.09(-0.94%)
Apr 06, 2009 9.800 10.00 9.560 9.560 5,087,648 -0.44(-4.40%)
Apr 03, 2009 11.10 11.53 10.00 10.00 4,673,657 -0.95(-8.68%)
Apr 02, 2009 11.10 11.53 10.95 10.95 4,219,153 -0.58(-5.03%)
Apr 01, 2009 11.53 11.53 11.40 11.53 3,078,014 +0.13(+1.14%)
Mar 31, 2009 11.28 11.40 11.10 11.40 3,581,008 +0.30(+2.70%)
Mar 30, 2009 11.19 11.31 10.85 11.10 2,831,111 -0.21(-1.86%)
Mar 26, 2009 11.60 11.31 11.24 11.31 3,887,914 +0.07(+0.62%)
Mar 25, 2009 10.94 11.24 10.85 11.24 4,088,848 +0.39(+3.59%)
Mar 24, 2009 10.35 10.85 10.46 10.85 3,682,577 +0.39(+3.73%)
Mar 23, 2009 10.14 10.46 10.41 10.46 2,588,015 +0.26(+2.55%)
Mar 20, 2009 10.20 10.84 10.20 10.20 4,966,074 -0.64(-5.90%)
Mar 19, 2009 10.35 10.84 10.13 10.84 4,436,808 +0.71(+7.01%)
Mar 18, 2009 8.810 10.13 9.090 10.13 3,758,492 +1.04(+11.44%)
Mar 17, 2009 9.420 9.480 9.080 9.090 2,354,711 -0.39(-4.11%)
Mar 16, 2009 9.520 9.870 9.410 9.480 1,627,377 -0.29(-2.97%)
Mar 13, 2009 9.830 9.960 9.500 9.770 1,237,750 +0.09(+0.93%)
Mar 12, 2009 9.450 9.680 9.370 9.680 2,586,907 +0.42(+4.54%)
Mar 11, 2009 9.310 9.620 9.050 9.260 4,946,322 +0.04(+0.43%)
Mar 10, 2009 10.44 10.44 9.130 9.220 3,740,070 -1.30(-12.36%)
Mar 09, 2009 10.70 10.78 10.36 10.52 2,355,817 -0.18(-1.68%)
Mar 06, 2009 11.24 11.26 10.68 10.70 3,165,951 -0.39(-3.52%)
Mar 05, 2009 10.64 11.26 10.50 11.09 5,537,601 +0.74(+7.15%)
Mar 04, 2009 10.69 10.92 10.25 10.35 3,662,641 +0.16(+1.57%)
Mar 02, 2009 10.75 10.80 10.01 10.19 4,074,455 -0.54(-5.03%)
Feb 27, 2009 10.80 10.89 10.16 10.73 3,720,956 +0.34(+3.27%)
Feb 26, 2009 9.870 10.64 9.750 10.39 3,855,910 +0.51(+5.16%)
Feb 25, 2009 10.44 10.65 9.830 9.880 4,749,329 -0.36(-3.52%)
Feb 24, 2009 10.35 10.75 10.21 10.24 9,817,955 -1.34(-11.57%)
Feb 23, 2009 10.85 11.90 10.83 11.58 3,641,251 +0.32(+2.84%)
Feb 20, 2009 11.31 11.35 10.90 11.26 4,210,060 +0.52(+4.84%)
Feb 19, 2009 10.75 11.05 10.64 10.74 11,761,993 -0.26(-2.36%)
Feb 18, 2009 11.20 11.24 10.58 11.00 6,129,343 -0.17(-1.52%)
Feb 17, 2009 10.94 11.41 10.83 11.17 3,799,765 +0.72(+6.89%)
Feb 13, 2009 10.55 10.63 10.35 10.45 2,259,700 -0.34(-3.15%)
Feb 12, 2009 10.55 10.80 10.45 10.79 3,406,824 +0.23(+2.18%)
Feb 11, 2009 10.16 10.71 10.15 10.56 3,599,672 +0.54(+5.39%)
Feb 10, 2009 10.05 10.30 9.910 10.02 4,615,683 +0.22(+2.24%)
Feb 09, 2009 9.900 10.00 9.770 9.800 3,618,597 -0.22(-2.20%)
Feb 06, 2009 9.770 10.18 9.700 10.02 3,212,651 +0.22(+2.24%)
Feb 05, 2009 10.00 10.07 9.600 9.800 3,636,487 +0.00(+0.00%)
Feb 04, 2009 9.750 9.970 9.640 9.800 3,002,149 +0.22(+2.30%)
Feb 03, 2009 9.640 9.790 9.460 9.580 4,844,549 +0.05(+0.52%)
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.