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 (%)
Oct 31, 2017 1.680 1.710 1.570 1.620 4,920,856 -0.12(-6.90%)
Oct 30, 2017 1.700 1.750 1.650 1.740 2,868,213 +0.09(+5.45%)
Oct 27, 2017 1.680 1.760 1.630 1.650 4,584,128 -0.03(-1.79%)
Oct 26, 2017 1.710 1.710 1.590 1.680 6,064,124 +0.01(+0.60%)
Oct 25, 2017 1.920 1.920 1.650 1.670 7,068,558 -0.22(-11.64%)
Oct 24, 2017 2.030 2.050 1.870 1.890 4,754,214 -0.08(-4.06%)
Oct 23, 2017 2.380 2.400 1.950 1.970 10,020,017 -0.76(-27.84%)
Oct 20, 2017 2.720 2.760 2.690 2.730 771,871 +0.00(+0.00%)
Oct 19, 2017 2.690 2.730 2.680 2.730 1,506,341 +0.08(+3.02%)
Oct 18, 2017 2.740 2.760 2.650 2.650 1,438,828 -0.10(-3.64%)
Oct 17, 2017 2.690 2.785 2.680 2.750 1,528,331 +0.02(+0.73%)
Oct 16, 2017 2.820 2.830 2.710 2.730 1,349,598 -0.08(-2.85%)
Oct 13, 2017 2.810 2.830 2.770 2.810 940,366 +0.02(+0.72%)
Oct 12, 2017 2.800 2.830 2.765 2.790 669,255 -0.03(-1.06%)
Oct 11, 2017 2.840 2.860 2.730 2.820 2,190,189 -0.01(-0.35%)
Oct 10, 2017 2.880 2.890 2.800 2.830 1,884,094 -0.01(-0.35%)
Oct 06, 2017 2.760 2.850 2.740 2.840 1,232,419 +0.05(+1.79%)
Oct 05, 2017 2.800 2.830 2.770 2.790 1,675,121 -0.02(-0.71%)
Oct 04, 2017 2.750 2.810 2.720 2.810 1,564,863 +0.06(+2.18%)
Oct 03, 2017 2.760 2.760 2.720 2.750 896,275 -0.01(-0.36%)
Oct 02, 2017 2.740 2.780 2.730 2.760 2,112,488 +0.02(+0.73%)
Sep 29, 2017 2.840 2.840 2.740 2.740 1,563,951 -0.12(-4.20%)
Sep 28, 2017 2.770 2.860 2.750 2.860 1,652,771 +0.09(+3.25%)
Sep 27, 2017 2.780 2.770 1,131,796 -0.01(-0.36%)
Sep 26, 2017 2.860 2.870 2.780 2.780 1,339,436 -0.14(-4.79%)
Sep 25, 2017 2.800 2.920 2.790 2.920 1,916,850 +0.12(+4.29%)
Sep 22, 2017 2.790 2.810 2.770 2.800 973,274 +0.05(+1.82%)
Sep 21, 2017 2.820 2.840 2.750 2.750 2,816,393 +0.00(+0.00%)
Sep 20, 2017 2.750 2.835 2.710 2.750 2,316,666 -0.01(-0.36%)
Sep 19, 2017 2.870 2.880 2.675 2.760 2,882,015 -0.11(-3.83%)
Sep 18, 2017 2.800 2.875 2.800 2.870 2,780,830 +0.05(+1.77%)
Sep 15, 2017 2.980 2.980 2.780 2.820 11,166,957 -0.08(-2.76%)
Sep 14, 2017 2.850 2.910 2.775 2.900 2,954,599 +0.11(+3.94%)
Sep 13, 2017 2.560 2.970 2.530 2.790 9,148,800 +0.38(+15.77%)
Sep 12, 2017 2.290 2.440 2.280 2.410 2,150,318 +0.07(+2.99%)
Sep 11, 2017 2.320 2.405 2.310 2.340 2,589,539 -0.15(-6.02%)
Sep 08, 2017 2.550 2.570 2.485 2.490 1,247,260 -0.06(-2.35%)
Sep 07, 2017 2.530 2.580 2.510 2.550 1,485,364 +0.04(+1.59%)
Sep 06, 2017 2.600 2.600 2.500 2.510 1,974,460 -0.08(-3.09%)
Sep 05, 2017 2.600 2.610 2.565 2.590 3,385,416 +0.03(+1.17%)
Sep 01, 2017 2.590 2.590 2.530 2.560 844,219 -0.01(-0.39%)
Aug 31, 2017 2.510 2.570 2.480 2.570 1,850,062 +0.06(+2.39%)
Aug 30, 2017 2.550 2.560 2.490 2.510 1,463,301 -0.04(-1.57%)
Aug 29, 2017 2.670 2.680 2.520 2.550 2,683,214 -0.03(-1.16%)
Aug 28, 2017 2.480 2.590 2.470 2.580 2,477,861 +0.14(+5.74%)
Aug 25, 2017 2.430 2.440 2.370 2.440 1,439,245 +0.02(+0.83%)
Aug 24, 2017 2.380 2.430 2.380 2.420 903,461 +0.04(+1.68%)
Aug 23, 2017 2.390 2.400 2.360 2.380 655,415 +0.01(+0.42%)
Aug 22, 2017 2.400 2.400 2.365 2.370 802,046 -0.02(-0.84%)
Aug 21, 2017 2.400 2.420 2.370 2.390 638,477 +0.00(+0.00%)
Aug 18, 2017 2.390 2.420 2.340 2.390 1,822,025 +0.02(+0.84%)
Aug 17, 2017 2.400 2.430 2.340 2.370 1,050,277 -0.02(-0.84%)
Aug 16, 2017 2.370 2.435 2.340 2.390 2,292,500 +0.01(+0.42%)
Aug 15, 2017 2.420 2.460 2.380 2.380 1,445,624 -0.05(-2.06%)
Aug 14, 2017 2.520 2.540 2.430 2.430 1,279,031 -0.12(-4.71%)
Aug 11, 2017 2.480 2.560 2.435 2.550 1,873,609 +0.08(+3.24%)
Aug 10, 2017 2.480 2.490 2.440 2.470 1,673,644 +0.04(+1.65%)
Aug 09, 2017 2.460 2.530 2.430 2.430 2,353,704 +0.04(+1.67%)
Aug 08, 2017 2.470 2.490 2.350 2.390 2,160,882 +0.06(+2.58%)
Aug 04, 2017 2.320 2.390 2.240 2.330 3,180,918 +0.01(+0.43%)
Aug 03, 2017 2.500 2.500 2.310 2.320 2,369,781 -0.18(-7.20%)
Aug 02, 2017 2.600 2.600 2.480 2.500 2,546,016 -0.10(-3.85%)
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.