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

Eldorado Gold Corporation (TSX: ELD )

20.77 +0.57 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2018 4.000 4.000 4.000 0 +3.23(+419.48%)
Dec 28, 2018 0.7900 0.8000 0.7700 0.7700 2,604,959 -0.01(-1.28%)
Dec 27, 2018 0.8000 0.8300 0.7800 0.7800 1,525,236 -0.03(-3.70%)
Dec 24, 2018 0.8100 0.8100 0.8100 0 +0.03(+3.85%)
Dec 21, 2018 0.8200 0.8200 0.7800 0.7800 3,561,669 -0.05(-6.02%)
Dec 20, 2018 0.8400 0.8800 0.7900 0.8300 3,051,171 +0.01(+1.22%)
Dec 19, 2018 0.8700 0.9100 0.8200 0.8200 3,784,351 -0.04(-4.65%)
Dec 18, 2018 0.8500 0.9000 0.8300 0.8600 2,795,542 +0.00(+0.00%)
Dec 17, 2018 0.7800 0.8700 0.7800 0.8600 2,250,068 +0.08(+10.26%)
Dec 14, 2018 0.7800 0.8000 0.7700 0.7800 1,761,075 +0.00(+0.00%)
Dec 13, 2018 0.7900 0.8200 0.7800 0.7800 930,269 -0.02(-2.50%)
Dec 12, 2018 0.8200 0.8400 0.8000 0.8000 807,084 -0.02(-2.44%)
Dec 11, 2018 0.8400 0.8500 0.8200 0.8200 1,702,190 -0.02(-2.38%)
Dec 10, 2018 0.8200 0.8400 0.8100 0.8400 519,248 +0.01(+1.20%)
Dec 07, 2018 0.7700 0.8400 0.7600 0.8300 2,038,241 +0.07(+9.21%)
Dec 06, 2018 0.7500 0.7800 0.7500 0.7600 1,040,593 +0.00(+0.00%)
Dec 05, 2018 0.7700 0.7900 0.7600 0.7600 582,689 -0.02(-2.56%)
Dec 04, 2018 0.7800 0.7800 0.7400 0.7800 1,382,116 +0.00(+0.00%)
Dec 03, 2018 0.7600 0.7800 0.7500 0.7800 1,306,801 +0.02(+2.63%)
Nov 30, 2018 0.7500 0.7600 0.7300 0.7600 2,179,620 +0.00(+0.00%)
Nov 29, 2018 0.7900 0.8000 0.7500 0.7600 651,595 -0.04(-5.00%)
Nov 28, 2018 0.7600 0.8000 0.7500 0.8000 708,121 +0.05(+6.67%)
Nov 27, 2018 0.7700 0.7800 0.7400 0.7500 840,569 -0.01(-1.32%)
Nov 26, 2018 0.8200 0.8200 0.7600 0.7600 1,253,750 -0.05(-6.17%)
Nov 23, 2018 0.8400 0.8400 0.8000 0.8100 654,507 -0.04(-4.71%)
Nov 22, 2018 0.8400 0.8500 0.8300 0.8500 246,708 +0.01(+1.19%)
Nov 21, 2018 0.8300 0.8400 0.8200 0.8400 995,405 +0.03(+3.70%)
Nov 20, 2018 0.8200 0.8300 0.7900 0.8100 864,884 -0.02(-2.41%)
Nov 19, 2018 0.8400 0.8400 0.8200 0.8300 530,750 -0.02(-2.35%)
Nov 16, 2018 0.8400 0.8500 0.8300 0.8500 1,084,162 +0.04(+4.94%)
Nov 15, 2018 0.8200 0.8300 0.8000 0.8100 866,572 +0.01(+1.25%)
Nov 14, 2018 0.8100 0.8400 0.8000 0.8000 1,473,645 -0.01(-1.23%)
Nov 13, 2018 0.8300 0.8400 0.7900 0.8100 2,011,060 -0.01(-1.22%)
Nov 12, 2018 0.8700 0.8900 0.8200 0.8200 1,134,405 -0.06(-6.82%)
Nov 09, 2018 0.9100 0.9300 0.8600 0.8800 1,809,608 -0.03(-3.30%)
Nov 08, 2018 0.9300 0.9500 0.9100 0.9100 583,375 -0.04(-4.21%)
Nov 07, 2018 0.9800 0.9800 0.9400 0.9500 675,104 -0.02(-2.06%)
Nov 06, 2018 0.9700 0.9700 0.9400 0.9700 576,240 +0.00(+0.00%)
Nov 05, 2018 0.9500 0.9800 0.9400 0.9700 1,103,644 +0.02(+2.11%)
Nov 02, 2018 0.9300 0.9500 0.9100 0.9500 627,575 +0.03(+3.26%)
Nov 01, 2018 0.9000 0.9300 0.8900 0.9200 1,257,173 +0.04(+4.55%)
Oct 31, 2018 0.9000 0.9100 0.8600 0.8800 1,643,136 -0.03(-3.30%)
Oct 30, 2018 0.9400 0.9500 0.8800 0.9100 1,249,592 -0.03(-3.19%)
Oct 29, 2018 1.000 1.020 0.9200 0.9400 1,000,208 -0.04(-4.08%)
Oct 26, 2018 1.100 1.100 0.9500 0.9800 2,370,126 -0.06(-5.77%)
Oct 25, 2018 1.120 1.140 1.040 1.040 1,200,767 -0.10(-8.77%)
Oct 24, 2018 1.180 1.180 1.110 1.140 868,016 -0.03(-2.56%)
Oct 23, 2018 1.200 1.210 1.170 1.170 648,644 -0.01(-0.85%)
Oct 22, 2018 1.200 1.200 1.170 1.180 344,343 +0.00(+0.00%)
Oct 19, 2018 1.190 1.200 1.180 1.180 424,445 +0.00(+0.00%)
Oct 18, 2018 1.180 1.210 1.170 1.180 394,188 -0.01(-0.84%)
Oct 17, 2018 1.180 1.220 1.180 1.190 705,381 +0.01(+0.85%)
Oct 16, 2018 1.180 1.220 1.180 1.180 1,016,495 +0.01(+0.85%)
Oct 15, 2018 1.200 1.230 1.170 1.170 1,867,484 -0.02(-1.68%)
Oct 12, 2018 1.220 1.230 1.170 1.190 2,537,014 -0.05(-4.03%)
Oct 11, 2018 1.220 1.240 1.180 1.240 1,906,430 +0.06(+5.08%)
Oct 10, 2018 1.150 1.180 1.140 1.180 612,100 +0.03(+2.61%)
Oct 09, 2018 1.140 1.180 1.140 1.150 709,473 +0.01(+0.88%)
Oct 05, 2018 1.140 1.140 1.140 0 +0.00(+0.00%)
Oct 04, 2018 1.150 1.190 1.140 1.140 781,921 -0.01(-0.87%)
Oct 03, 2018 1.140 1.160 1.120 1.150 843,236 +0.00(+0.00%)
Oct 02, 2018 1.180 1.250 1.130 1.150 1,423,295 -0.02(-1.71%)
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.