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

Eldorado Gold Corporation (TSX: ELD )

21.00 +0.36 (+1.74%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 10, 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 (%)
Sep 28, 2018 1.120 1.160 1.100 1.130 688,572 +0.02(+1.80%)
Sep 27, 2018 1.120 1.150 1.110 1.110 767,475 -0.02(-1.77%)
Sep 26, 2018 1.140 1.170 1.120 1.130 1,009,183 -0.01(-0.88%)
Sep 25, 2018 1.160 1.190 1.140 1.140 632,811 -0.02(-1.72%)
Sep 24, 2018 1.170 1.210 1.140 1.160 855,062 -0.01(-0.85%)
Sep 21, 2018 1.130 1.210 1.120 1.170 4,774,539 +0.02(+1.74%)
Sep 20, 2018 1.230 1.240 1.130 1.150 1,386,340 -0.08(-6.50%)
Sep 19, 2018 1.120 1.250 1.110 1.230 2,024,244 +0.11(+9.82%)
Sep 18, 2018 1.150 1.150 1.090 1.120 691,874 -0.01(-0.88%)
Sep 17, 2018 1.090 1.140 1.090 1.130 589,931 +0.04(+3.67%)
Sep 14, 2018 1.110 1.110 1.070 1.090 849,308 +0.00(+0.00%)
Sep 13, 2018 1.140 1.160 1.090 1.090 1,465,141 -0.06(-5.22%)
Sep 12, 2018 1.100 1.160 1.090 1.150 1,371,178 +0.05(+4.55%)
Sep 11, 2018 1.110 1.130 1.080 1.100 1,051,190 -0.01(-0.90%)
Sep 10, 2018 1.110 1.160 1.110 1.110 912,298 -0.01(-0.89%)
Sep 07, 2018 1.130 1.170 1.090 1.120 1,727,325 -0.03(-2.61%)
Sep 06, 2018 1.200 1.240 1.120 1.150 1,400,200 -0.06(-4.96%)
Sep 05, 2018 1.220 1.230 1.200 1.210 720,558 +0.00(+0.00%)
Sep 04, 2018 1.270 1.280 1.210 1.210 903,841 -0.05(-3.97%)
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%)
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.