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: 10:06 AM 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 (%)
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%)
Feb 02, 2009 9.200 9.620 9.060 9.530 2,760,662 -0.07(-0.73%)
Jan 30, 2009 9.700 9.900 9.340 9.600 5,004,664 +0.28(+3.00%)
Jan 29, 2009 8.600 9.490 8.510 9.320 5,097,977 +0.42(+4.72%)
Jan 28, 2009 9.500 9.530 8.860 8.900 7,796,454 -0.56(-5.92%)
Jan 27, 2009 9.530 9.740 9.450 9.460 6,784,853 -0.36(-3.67%)
Jan 26, 2009 9.950 10.34 9.650 9.820 6,238,394 -0.03(-0.30%)
Jan 23, 2009 9.170 9.880 8.940 9.850 8,040,190 +0.95(+10.67%)
Jan 22, 2009 9.140 9.360 8.890 8.900 3,759,565 -0.35(-3.78%)
Jan 21, 2009 9.400 9.600 9.110 9.250 3,911,596 -0.20(-2.12%)
Jan 20, 2009 9.150 9.560 9.120 9.450 5,753,802 +0.50(+5.59%)
Jan 19, 2009 8.910 9.100 8.820 8.950 697,741 -0.27(-2.93%)
Jan 16, 2009 8.800 9.250 8.420 9.220 6,632,952 +0.72(+8.47%)
Jan 15, 2009 8.790 8.800 8.130 8.500 5,467,825 -0.07(-0.82%)
Jan 14, 2009 8.720 9.140 8.570 8.570 2,942,635 -0.35(-3.92%)
Jan 13, 2009 8.650 9.080 8.550 8.920 2,870,499 +0.33(+3.84%)
Jan 12, 2009 8.760 8.840 8.420 8.590 3,905,286 -0.66(-7.14%)
Jan 09, 2009 8.930 9.550 8.730 9.250 4,454,705 +0.26(+2.89%)
Jan 08, 2009 8.370 9.020 8.370 8.990 2,341,990 +0.82(+10.04%)
Jan 07, 2009 8.750 8.800 8.070 8.170 2,105,311 -0.66(-7.47%)
Jan 06, 2009 8.410 8.850 8.160 8.830 3,689,222 +0.43(+5.12%)
Jan 05, 2009 8.600 8.680 8.300 8.400 2,858,117 -0.70(-7.69%)
Jan 02, 2009 9.580 9.830 8.980 9.100 2,048,292 -0.55(-5.70%)
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.