Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eldorado Gold Corporation (NY: EGO )

15.88 +0.29 (+1.86%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 (%)
Oct 31, 2018 3.450 3.489 3.255 3.307 1,466,325 -0.14(-4.16%)
Oct 30, 2018 3.500 3.646 3.375 3.450 982,651 +0.15(+4.55%)
Oct 29, 2018 3.850 3.900 3.300 3.300 1,474,789 -0.55(-14.29%)
Oct 26, 2018 4.150 4.200 3.650 3.850 1,967,320 -0.25(-6.10%)
Oct 25, 2018 4.365 4.365 4.100 4.100 1,208,444 -0.20(-4.65%)
Oct 24, 2018 4.500 4.500 4.281 4.300 912,922 -0.18(-3.96%)
Oct 23, 2018 4.625 4.625 4.462 4.478 641,758 -0.07(-1.43%)
Oct 22, 2018 4.550 4.550 4.450 4.543 411,515 -0.01(-0.16%)
Oct 19, 2018 4.600 4.600 4.500 4.550 577,080 -0.02(-0.33%)
Oct 18, 2018 4.600 4.639 4.501 4.565 504,322 +0.00(+0.03%)
Oct 17, 2018 4.603 4.700 4.516 4.564 937,166 -0.03(-0.74%)
Oct 16, 2018 4.540 4.731 4.500 4.598 1,130,864 +0.15(+3.31%)
Oct 15, 2018 4.710 4.735 4.450 4.450 1,022,027 -0.10(-2.20%)
Oct 12, 2018 4.750 4.750 4.450 4.550 916,160 -0.20(-4.21%)
Oct 11, 2018 4.635 4.750 4.505 4.750 1,286,367 +0.25(+5.56%)
Oct 10, 2018 4.455 4.500 4.370 4.500 694,933 +0.05(+1.12%)
Oct 09, 2018 4.450 4.550 4.450 4.450 344,845 -0.16(-3.41%)
Oct 08, 2018 4.362 4.639 4.325 4.607 608,261 +0.21(+4.70%)
Oct 05, 2018 4.600 4.600 4.350 4.400 774,400 -0.04(-0.86%)
Oct 04, 2018 4.500 4.639 4.400 4.438 608,320 -0.06(-1.33%)
Oct 03, 2018 4.478 4.567 4.358 4.498 1,092,157 +0.05(+1.08%)
Oct 02, 2018 4.600 4.900 4.400 4.450 2,154,372 -0.20(-4.30%)
Oct 01, 2018 4.350 4.650 4.305 4.650 1,693,779 +0.25(+5.68%)
Sep 28, 2018 4.300 4.500 4.250 4.400 1,303,160 +0.14(+3.29%)
Sep 27, 2018 4.300 4.423 4.250 4.260 806,302 -0.09(-2.07%)
Sep 26, 2018 4.400 4.500 4.309 4.350 1,515,039 -0.05(-1.14%)
Sep 25, 2018 4.474 4.608 4.400 4.400 1,917,314 -0.00(-0.11%)
Sep 24, 2018 4.542 4.712 4.379 4.405 2,861,976 +0.00(+0.11%)
Sep 21, 2018 4.400 4.650 4.300 4.400 3,872,040 -0.03(-0.62%)
Sep 20, 2018 4.750 4.824 4.399 4.428 2,387,997 -0.36(-7.48%)
Sep 19, 2018 4.338 4.824 4.300 4.785 1,105,401 +0.45(+10.29%)
Sep 18, 2018 4.400 4.400 4.152 4.339 946,050 -0.01(-0.25%)
Sep 17, 2018 4.168 4.351 4.135 4.350 1,136,165 +0.25(+6.10%)
Sep 14, 2018 4.200 4.300 4.100 4.100 1,028,200 -0.15(-3.53%)
Sep 13, 2018 4.450 4.550 4.250 4.250 950,407 -0.11(-2.41%)
Sep 12, 2018 4.191 4.443 4.130 4.355 1,029,787 +0.13(+3.09%)
Sep 11, 2018 4.250 4.300 4.085 4.224 1,194,813 -0.03(-0.60%)
Sep 10, 2018 4.265 4.407 4.203 4.250 1,291,420 -0.03(-0.58%)
Sep 07, 2018 4.325 4.470 4.200 4.275 1,326,280 -0.02(-0.58%)
Sep 06, 2018 4.685 4.685 4.269 4.300 1,607,034 -0.30(-6.53%)
Sep 05, 2018 4.605 4.668 4.545 4.601 505,686 +0.00(+0.01%)
Sep 04, 2018 4.950 4.950 4.600 4.600 1,221,631 -0.30(-6.10%)
Aug 31, 2018 4.899 4.899 4.899 0 -0.08(-1.60%)
Aug 30, 2018 4.950 5.050 4.945 4.979 432,564 -0.02(-0.43%)
Aug 29, 2018 4.800 5.100 4.700 5.000 581,477 -0.05(-0.99%)
Aug 28, 2018 5.250 5.250 4.981 5.050 460,760 -0.10(-1.94%)
Aug 27, 2018 5.100 5.300 5.075 5.150 689,458 +0.05(+0.98%)
Aug 24, 2018 4.975 5.150 4.890 5.100 948,300 +0.30(+6.25%)
Aug 23, 2018 4.925 5.050 4.780 4.800 847,609 -0.16(-3.27%)
Aug 22, 2018 5.050 5.150 4.901 4.963 1,367,230 -0.04(-0.75%)
Aug 21, 2018 4.875 5.000 4.814 5.000 557,848 +0.16(+3.31%)
Aug 20, 2018 4.850 4.900 4.700 4.840 455,166 +0.14(+2.98%)
Aug 17, 2018 4.600 4.800 4.600 4.700 963,740 +0.17(+3.74%)
Aug 16, 2018 4.700 4.911 4.514 4.530 1,219,459 -0.14(-2.99%)
Aug 15, 2018 4.950 4.950 4.565 4.670 1,339,011 -0.28(-5.66%)
Aug 14, 2018 4.950 5.050 4.900 4.950 736,273 +0.10(+2.06%)
Aug 13, 2018 5.050 5.150 4.800 4.850 1,488,227 -0.25(-4.90%)
Aug 10, 2018 5.150 5.250 5.050 5.100 634,580 -0.10(-1.92%)
Aug 09, 2018 5.300 5.350 5.150 5.200 298,068 -0.10(-1.89%)
Aug 08, 2018 5.200 5.350 5.150 5.300 364,873 +0.15(+2.91%)
Aug 07, 2018 5.250 5.400 5.150 5.150 379,087 -0.10(-1.90%)
Aug 06, 2018 5.300 5.400 5.200 5.250 280,884 -0.05(-0.94%)
Aug 03, 2018 5.150 5.400 5.150 5.300 476,300 +0.15(+2.91%)
Aug 02, 2018 5.150 5.350 5.100 5.150 908,792 +0.05(+0.98%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.