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 (%)
Jun 30, 2009 10.80 10.96 10.37 10.48 1,668,017 -0.40(-3.68%)
Jun 29, 2009 10.88 11.10 10.80 10.88 2,466,210 +0.08(+0.74%)
Jun 26, 2009 10.85 11.00 10.66 10.80 3,363,172 -0.07(-0.64%)
Jun 25, 2009 9.960 10.87 10.15 10.87 5,073,137 +1.10(+11.26%)
Jun 24, 2009 9.550 9.890 9.380 9.770 3,982,843 +0.46(+4.94%)
Jun 23, 2009 8.950 9.390 8.830 9.310 2,818,210 +0.45(+5.08%)
Jun 22, 2009 9.250 9.280 8.860 8.860 2,779,781 -0.74(-7.71%)
Jun 19, 2009 9.150 9.670 9.130 9.600 4,164,358 +0.55(+6.08%)
Jun 18, 2009 9.810 9.810 9.050 9.050 3,180,494 -0.82(-8.31%)
Jun 17, 2009 9.750 9.940 9.490 9.870 1,811,254 +0.13(+1.33%)
Jun 16, 2009 9.640 9.770 9.450 9.740 1,717,757 +0.35(+3.73%)
Jun 15, 2009 9.720 9.860 9.310 9.390 1,683,297 -0.40(-4.09%)
Jun 12, 2009 9.890 10.09 9.750 9.790 1,988,305 -0.36(-3.55%)
Jun 11, 2009 10.01 10.33 9.880 10.15 1,846,117 +0.05(+0.50%)
Jun 10, 2009 10.30 10.41 10.01 10.10 1,972,550 -0.05(-0.49%)
Jun 09, 2009 10.36 10.48 10.09 10.15 1,240,933 -0.09(-0.88%)
Jun 08, 2009 10.11 10.29 9.990 10.24 1,633,717 -0.07(-0.68%)
Jun 05, 2009 10.18 10.45 10.00 10.31 2,129,604 -0.24(-2.27%)
Jun 04, 2009 10.67 10.72 10.38 10.55 2,186,921 +0.14(+1.34%)
Jun 03, 2009 10.88 10.88 10.23 10.41 2,477,290 -0.57(-5.19%)
Jun 02, 2009 10.59 11.01 10.54 10.98 3,224,944 +0.56(+5.37%)
Jun 01, 2009 10.93 11.22 10.42 10.42 3,727,214 -0.40(-3.70%)
May 29, 2009 11.25 11.44 10.82 10.82 3,704,840 -0.07(-0.64%)
May 28, 2009 10.30 10.89 10.27 10.89 4,600,644 +0.71(+6.97%)
May 27, 2009 10.41 10.47 10.11 10.18 2,867,376 -0.16(-1.55%)
May 26, 2009 10.34 10.59 10.10 10.34 2,123,568 -0.16(-1.52%)
May 25, 2009 10.53 10.60 10.44 10.50 1,181,170 -0.09(-0.85%)
May 22, 2009 10.56 10.95 10.51 10.59 2,788,640 +0.21(+2.02%)
May 21, 2009 10.48 10.56 10.02 10.38 3,181,089 -0.12(-1.14%)
May 20, 2009 9.780 10.50 9.760 10.50 4,674,112 +0.85(+8.81%)
May 19, 2009 9.740 9.810 9.580 9.650 2,670,251 +0.06(+0.63%)
May 17, 2009 9.700 9.890 9.590 9.590 214,372 +0.01(+0.10%)
May 15, 2009 9.700 9.890 9.540 9.580 1,565,866 -0.09(-0.93%)
May 14, 2009 9.650 9.890 9.310 9.670 4,631,012 +0.02(+0.21%)
May 13, 2009 9.750 9.970 9.530 9.650 4,120,740 -0.16(-1.63%)
May 12, 2009 9.700 10.21 9.590 9.810 5,709,695 +0.37(+3.92%)
May 11, 2009 9.650 9.720 9.290 9.440 2,029,860 -0.31(-3.18%)
May 08, 2009 9.800 9.950 9.610 9.750 3,440,913 -0.30(-2.99%)
May 07, 2009 10.42 10.50 9.940 10.05 2,411,468 -0.20(-1.95%)
May 06, 2009 10.12 10.27 10.03 10.25 2,022,183 +0.40(+4.06%)
May 05, 2009 10.28 10.35 9.780 9.850 2,171,116 -0.29(-2.86%)
May 04, 2009 9.700 10.14 9.940 10.14 2,078,840 +0.59(+6.18%)
May 01, 2009 9.450 9.720 9.440 9.550 1,683,886 +0.07(+0.74%)
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%)
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.