Eldorado Gold Corp $5.95

up +0.03


23/4/2014 06:40 PM  |  NYSE : EGO  
Industries : Metals & Mining / Gold
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGO historical data

Date Open High Low Close Volume
4/23/20145.936.025.795.953,581,050
4/22/20145.695.945.655.926,167,600
4/21/20145.755.775.575.705,034,810
4/17/20145.735.835.735.793,415,230
4/16/20145.805.845.705.754,213,690
4/15/20145.835.875.695.804,511,130
4/14/20145.986.145.926.054,712,310
4/11/20145.876.005.835.905,454,730
4/10/20146.056.115.865.874,327,480
4/9/20145.966.055.876.005,408,600
4/8/20146.046.055.916.033,807,740
4/7/20145.946.075.885.914,218,720
4/4/20145.986.155.955.966,416,900
4/3/20145.765.825.705.783,462,320
4/2/20145.815.905.795.805,236,900
4/1/20145.635.725.615.644,169,280
3/31/20145.825.825.575.587,324,600
3/28/20145.755.885.645.815,107,370
3/27/20145.765.925.625.767,058,600
3/26/20146.006.045.755.785,881,990
3/25/20146.066.095.955.974,799,510
3/24/20146.186.245.985.996,762,010
3/21/20146.426.466.186.2714,794,100
3/20/20146.316.446.266.353,973,080
3/19/20146.766.796.316.357,295,390
3/18/20146.756.936.756.823,823,100
3/17/20147.337.346.876.896,953,120
3/14/20147.437.497.227.314,960,150
3/13/20147.117.367.077.345,550,530
3/12/20146.977.156.947.154,353,170
3/11/20146.957.006.836.904,108,000
3/10/20146.857.006.806.883,661,460
3/7/20146.896.966.836.854,059,100
3/6/20147.027.066.947.013,606,300
3/5/20146.856.996.786.983,691,670
3/4/20146.786.896.726.813,252,040
3/3/20146.976.996.806.865,060,070
2/28/20146.716.826.606.665,447,710
2/27/20146.866.916.696.715,397,420
2/26/20146.997.116.796.846,420,720
2/25/20146.977.226.937.086,534,640
2/24/20147.207.206.967.025,906,150
2/21/20147.277.417.077.166,160,570
2/20/20147.057.317.027.296,125,650
2/19/20147.277.297.037.049,605,400
2/18/20147.237.297.117.246,322,910
2/14/20147.227.297.057.136,168,280
2/13/20146.687.106.667.106,809,820
2/12/20147.037.046.656.746,562,140
2/11/20146.817.086.796.987,464,210
2/10/20146.536.776.496.756,817,550
2/7/20146.196.406.156.393,639,180
2/6/20146.206.236.056.173,262,350
2/5/20146.486.546.176.174,690,920
2/4/20146.286.426.276.413,685,710
2/3/20146.466.546.286.305,059,650
1/31/20146.436.486.206.336,990,450
1/30/20146.426.476.356.385,211,290
1/29/20146.506.646.406.636,117,240
1/28/20146.296.396.206.365,549,080
1/27/20146.576.606.276.296,241,780
1/24/20146.686.776.416.616,247,810
1/23/20146.716.816.556.616,758,220
1/22/20146.646.696.516.565,354,020
1/21/20146.636.746.506.676,896,060
1/17/20146.486.716.466.688,489,160
1/16/20146.216.396.206.376,758,310
1/15/20145.996.165.936.154,120,240
1/14/20146.216.306.046.055,752,180
1/13/20146.056.315.966.295,736,780
1/10/20145.856.015.815.994,116,450
1/9/20145.885.885.755.754,548,080
1/8/20145.835.935.755.914,676,360
1/7/20145.785.905.725.893,649,370
1/6/20145.945.985.855.874,729,410
1/3/20146.036.035.865.884,589,670
1/2/20145.855.985.825.965,322,380
12/31/20135.485.705.485.694,607,410
12/30/20135.655.695.505.523,655,760
12/27/20135.685.755.655.703,298,340
12/26/20135.635.775.635.723,162,990
12/24/20135.475.585.465.564,372,380
12/23/20135.525.595.425.475,180,070
12/20/20135.455.585.435.4911,148,200
12/19/20135.405.505.355.435,518,420
12/18/20135.585.785.475.478,358,580
12/17/20135.525.635.495.563,691,660
12/16/20135.665.695.555.555,276,390
12/13/20135.675.745.615.643,786,790
12/12/20135.555.625.475.605,758,960
12/11/20135.966.015.675.694,987,870
12/10/20135.936.065.905.975,854,470
12/9/20135.655.765.655.724,802,840
12/6/20135.605.685.545.564,160,340
12/5/20135.555.655.485.524,612,490
12/4/20135.595.725.455.697,597,320
12/3/20135.635.685.485.526,266,750
12/2/20135.935.955.635.637,751,680
11/29/20136.026.155.996.112,423,610
11/27/20135.885.935.805.893,710,150
Trading Center