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

Eldorado Gold Corporation (TSX: ELD )

20.93 +0.29 (+1.41%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 29, 2018 1.330 1.330 1.330 0 +0.02(+1.53%)
Jun 28, 2018 1.280 1.310 1.255 1.310 1,571,695 +0.03(+2.34%)
Jun 27, 2018 1.400 1.410 1.260 1.280 3,074,566 -0.13(-9.22%)
Jun 26, 2018 1.430 1.450 1.400 1.410 1,887,233 -0.02(-1.40%)
Jun 25, 2018 1.460 1.470 1.430 1.430 830,011 -0.07(-4.67%)
Jun 22, 2018 1.480 1.500 1.440 1.500 1,431,267 +0.02(+1.35%)
Jun 21, 2018 1.490 1.500 1.460 1.480 756,176 -0.02(-1.33%)
Jun 20, 2018 1.530 1.530 1.490 1.500 682,591 -0.02(-1.32%)
Jun 19, 2018 1.510 1.530 1.500 1.520 624,877 +0.00(+0.00%)
Jun 18, 2018 1.530 1.540 1.520 1.520 877,833 +0.00(+0.00%)
Jun 15, 2018 1.550 1.550 1.520 1,864,265 -0.03(-1.94%)
Jun 14, 2018 1.500 1.550 1.500 1.550 1,459,493 +0.05(+3.33%)
Jun 13, 2018 1.470 1.530 1.460 1.500 1,356,729 +0.03(+2.04%)
Jun 12, 2018 1.530 1.530 1.470 1.470 985,950 -0.05(-3.29%)
Jun 11, 2018 1.480 1.530 1.470 1.520 1,601,885 +0.04(+2.70%)
Jun 08, 2018 1.480 1.490 1.460 1.480 720,441 +0.02(+1.37%)
Jun 07, 2018 1.470 1.490 1.460 1.460 745,123 +0.00(+0.00%)
Jun 06, 2018 1.440 1.460 1,053,873 -0.04(-2.67%)
Jun 05, 2018 1.420 1.500 1.410 1.500 1,326,498 +0.07(+4.90%)
Jun 04, 2018 1.440 1.450 1.410 1.430 1,070,061 -0.01(-0.69%)
Jun 01, 2018 1.450 1.480 1.420 1.440 976,729 -0.03(-2.04%)
May 31, 2018 1.480 1.500 1.450 1.470 2,186,159 -0.01(-0.68%)
May 30, 2018 1.480 1.480 1.450 1.480 1,707,914 +0.03(+2.07%)
May 29, 2018 1.440 1.480 1.440 1.450 1,336,799 +0.03(+2.11%)
May 28, 2018 1.470 1.470 1.420 1.420 540,090 -0.04(-2.74%)
May 25, 2018 1.500 1.500 1.450 1.460 966,892 -0.02(-1.35%)
May 24, 2018 1.500 1.550 1.470 1.480 2,505,481 +0.00(+0.00%)
May 23, 2018 1.420 1.520 1.420 1.480 4,553,402 +0.07(+4.96%)
May 22, 2018 1.280 1.430 1.250 1.410 4,456,993 +0.12(+9.30%)
May 18, 2018 1.290 1.290 1.290 0 +0.02(+1.57%)
May 17, 2018 1.230 1.270 1.230 1.270 1,026,555 +0.05(+4.10%)
May 16, 2018 1.230 1.230 1.210 1.220 549,907 +0.00(+0.00%)
May 15, 2018 1.220 1.240 1.200 1.220 1,400,402 +0.00(+0.00%)
May 14, 2018 1.220 1.240 1.210 1.220 859,290 +0.00(+0.00%)
May 11, 2018 1.220 1.230 1.210 1.220 503,817 +0.01(+0.83%)
May 10, 2018 1.240 1.250 1.210 1.210 1,263,954 -0.02(-1.63%)
May 09, 2018 1.270 1.270 1.230 1.230 754,943 -0.03(-2.38%)
May 08, 2018 1.280 1.300 1.250 1.260 785,445 -0.02(-1.56%)
May 07, 2018 1.290 1.320 1.270 1.280 1,170,567 -0.01(-0.78%)
May 04, 2018 1.260 1.300 1.250 1.290 1,282,431 +0.03(+2.38%)
May 03, 2018 1.320 1.330 1.230 1.260 2,652,195 -0.03(-2.33%)
May 02, 2018 1.200 1.310 1.200 1.290 2,647,610 +0.09(+7.50%)
May 01, 2018 1.200 1.220 1.190 1.200 1,418,259 -0.02(-1.64%)
Apr 30, 2018 1.200 1.230 1.190 1.220 798,889 -0.01(-0.81%)
Apr 27, 2018 1.190 1.230 1.160 1.230 2,692,648 +0.02(+1.65%)
Apr 26, 2018 1.220 1.240 1.210 1.210 1,283,946 -0.02(-1.63%)
Apr 25, 2018 1.210 1.230 1.200 1.230 1,900,697 +0.01(+0.82%)
Apr 24, 2018 1.220 1.220 1.200 1.220 1,424,098 +0.01(+0.83%)
Apr 23, 2018 1.230 1.230 1.190 1.210 1,997,864 -0.03(-2.42%)
Apr 20, 2018 1.230 1.250 1.200 1.240 1,474,298 +0.00(+0.00%)
Apr 19, 2018 1.250 1.260 1.220 1.240 924,772 +0.00(+0.00%)
Apr 18, 2018 1.240 1.270 1.220 1.240 2,089,705 +0.02(+1.64%)
Apr 17, 2018 1.210 1.230 1.190 1.220 1,194,151 +0.01(+0.83%)
Apr 16, 2018 1.180 1.230 1.180 1.210 2,496,624 +0.01(+0.83%)
Apr 13, 2018 1.190 1.220 1.170 1.200 3,587,153 -0.02(-1.64%)
Apr 12, 2018 1.250 1.270 1.220 1.220 2,778,960 -0.03(-2.40%)
Apr 11, 2018 1.250 1.290 1.250 1.250 2,937,108 +0.01(+0.81%)
Apr 10, 2018 1.250 1.250 1.200 1.240 2,302,688 +0.01(+0.81%)
Apr 09, 2018 1.260 1.270 1.220 1.230 3,056,076 -0.01(-0.81%)
Apr 06, 2018 1.220 1.260 1.210 1.240 3,704,973 +0.04(+3.33%)
Apr 05, 2018 1.210 1.230 1.170 1.200 3,166,879 +0.02(+1.69%)
Apr 04, 2018 1.300 1.300 1.160 1.180 7,150,030 +0.04(+3.51%)
Apr 03, 2018 1.070 1.170 1.060 1.140 4,892,080 +0.07(+6.54%)
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.