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 )

16.07 +0.19 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
Nov 30, 2018 2.850 2.850 2.750 2.850 491,820 +0.02(+0.88%)
Nov 29, 2018 2.950 2.994 2.825 2.825 357,022 -0.14(-4.63%)
Nov 28, 2018 2.928 2.977 2.825 2.962 514,922 +0.06(+2.14%)
Nov 27, 2018 2.962 2.962 2.786 2.900 727,843 -0.05(-1.69%)
Nov 26, 2018 3.050 3.100 2.850 2.950 1,064,940 -0.10(-3.28%)
Nov 23, 2018 3.100 3.150 3.050 3.050 237,580 -0.10(-3.17%)
Nov 21, 2018 3.150 3.150 3.150 0 +0.08(+2.61%)
Nov 20, 2018 3.140 3.175 3.000 3.070 696,650 -0.06(-2.00%)
Nov 19, 2018 3.191 3.225 3.105 3.132 362,362 -0.06(-1.96%)
Nov 16, 2018 3.175 3.240 3.150 3.195 793,780 +0.07(+2.35%)
Nov 15, 2018 3.055 3.155 3.050 3.122 721,961 +0.09(+3.04%)
Nov 14, 2018 3.071 3.192 3.017 3.030 1,006,024 -0.04(-1.17%)
Nov 13, 2018 3.159 3.200 3.020 3.066 898,215 -0.03(-1.11%)
Nov 12, 2018 3.309 3.345 3.100 3.100 983,296 -0.19(-5.78%)
Nov 09, 2018 3.445 3.500 3.275 3.290 1,308,060 -0.21(-6.00%)
Nov 08, 2018 3.650 3.650 3.455 3.500 782,920 -0.15(-4.11%)
Nov 07, 2018 3.700 3.700 3.550 3.650 536,845 +0.00(+0.00%)
Nov 06, 2018 3.612 3.674 3.550 3.650 311,672 +0.00(+0.00%)
Nov 05, 2018 3.650 3.750 3.600 3.650 597,566 +0.05(+1.39%)
Nov 02, 2018 3.700 3.700 3.500 3.600 574,660 +0.12(+3.49%)
Nov 01, 2018 3.400 3.550 3.400 3.478 1,130,062 +0.17(+5.20%)
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%)
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.