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 )

16.32 +0.44 (+2.80%)
Streaming Delayed Price Updated: 9:58 AM 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 (%)
Jun 29, 2018 4.909 5.000 4.854 4.968 412,992 +0.07(+1.40%)
Jun 28, 2018 4.891 4.904 4.726 4.899 1,087,034 +0.10(+2.06%)
Jun 27, 2018 5.250 5.300 4.720 4.800 2,129,734 -0.50(-9.43%)
Jun 26, 2018 5.450 5.450 5.200 5.300 508,190 -0.10(-1.85%)
Jun 25, 2018 5.500 5.550 5.400 5.400 510,030 -0.15(-2.70%)
Jun 22, 2018 5.600 5.650 5.450 5.550 443,825 -0.05(-0.89%)
Jun 21, 2018 5.650 5.667 5.450 5.600 576,073 +0.00(+0.00%)
Jun 20, 2018 5.750 5.800 5.625 5.600 418,691 -0.10(-1.75%)
Jun 19, 2018 5.650 5.750 5.600 5.700 585,632 -0.05(-0.87%)
Jun 18, 2018 5.800 5.850 5.750 5.750 306,352 -0.05(-0.86%)
Jun 15, 2018 5.850 5.850 5.800 1,783,451 -0.05(-0.85%)
Jun 14, 2018 5.850 5.900 5.800 5.850 660,436 +0.05(+0.86%)
Jun 13, 2018 5.700 5.900 5.600 5.800 691,531 +0.10(+1.75%)
Jun 12, 2018 5.750 5.850 5.600 5.700 605,386 -0.10(-1.72%)
Jun 11, 2018 5.700 5.900 5.650 5.800 990,513 +0.15(+2.65%)
Jun 08, 2018 5.700 5.750 5.600 5.650 412,278 +0.00(+0.00%)
Jun 07, 2018 5.700 5.750 5.600 5.650 477,538 +0.00(+0.00%)
Jun 06, 2018 5.550 5.650 815,071 -0.10(-1.74%)
Jun 05, 2018 5.500 5.800 5.400 5.750 946,409 +0.30(+5.50%)
Jun 04, 2018 5.550 5.600 5.450 5.450 497,270 -0.10(-1.80%)
Jun 01, 2018 5.650 5.700 5.450 5.550 799,467 -0.05(-0.89%)
May 31, 2018 5.750 5.800 5.600 5.600 505,221 -0.10(-1.75%)
May 30, 2018 5.600 5.800 5.550 5.700 893,065 +0.10(+1.79%)
May 29, 2018 5.600 5.700 5.550 5.600 714,515 -0.05(-0.88%)
May 25, 2018 5.650 5.650 5.650 0 -0.10(-1.74%)
May 24, 2018 5.900 6.050 5.700 5.750 1,620,376 +0.00(+0.00%)
May 23, 2018 5.550 5.950 5.550 5.750 2,143,361 +0.20(+3.60%)
May 22, 2018 4.925 5.600 4.886 5.550 2,113,200 +0.80(+16.84%)
May 21, 2018 4.976 5.050 4.750 4.750 1,363,407 -0.25(-5.00%)
May 18, 2018 5.000 5.100 4.950 5.000 1,456,408 +0.10(+2.04%)
May 17, 2018 4.800 4.938 4.761 4.900 757,944 +0.13(+2.81%)
May 16, 2018 4.750 4.811 4.750 4.766 424,529 +0.02(+0.34%)
May 15, 2018 4.750 4.850 4.655 4.750 623,518 -0.02(-0.43%)
May 14, 2018 4.750 4.835 4.725 4.771 642,353 +0.02(+0.43%)
May 11, 2018 4.766 4.824 4.724 4.750 940,521 -0.05(-0.97%)
May 10, 2018 4.886 4.890 4.775 4.796 709,406 -0.05(-1.10%)
May 09, 2018 4.981 4.990 4.777 4.850 1,703,252 -0.05(-1.02%)
May 08, 2018 4.916 5.050 4.816 4.900 1,104,960 -0.01(-0.31%)
May 07, 2018 5.050 5.100 4.910 4.915 682,948 -0.13(-2.67%)
May 04, 2018 4.873 5.100 4.862 5.050 732,586 +0.20(+4.12%)
May 03, 2018 5.100 5.200 4.800 4.850 1,522,352 -0.25(-4.90%)
May 02, 2018 4.650 5.100 4.650 5.100 3,176,825 +0.45(+9.68%)
May 01, 2018 4.700 4.780 4.626 4.650 2,459,143 -0.10(-2.11%)
Apr 30, 2018 4.665 4.800 4.654 4.750 1,311,892 -0.03(-0.52%)
Apr 27, 2018 4.655 4.795 4.503 4.775 2,220,690 +0.06(+1.37%)
Apr 26, 2018 4.795 4.825 4.688 4.710 1,291,324 -0.06(-1.31%)
Apr 25, 2018 4.700 4.800 4.650 4.773 2,010,863 +0.07(+1.55%)
Apr 24, 2018 4.739 4.745 4.656 4.700 1,058,787 -0.05(-1.05%)
Apr 23, 2018 4.850 4.850 4.650 4.750 3,168,739 -0.15(-3.06%)
Apr 20, 2018 4.857 4.925 4.750 4.900 1,957,585 +0.01(+0.19%)
Apr 19, 2018 4.995 5.050 4.814 4.891 1,955,803 -0.06(-1.20%)
Apr 18, 2018 4.925 5.050 4.851 4.950 1,823,135 +0.06(+1.25%)
Apr 17, 2018 4.849 4.934 4.705 4.889 3,262,761 +0.03(+0.54%)
Apr 16, 2018 4.750 4.900 4.680 4.862 5,472,130 +0.16(+3.35%)
Apr 13, 2018 4.801 4.900 4.641 4.705 4,548,021 -0.21(-4.33%)
Apr 12, 2018 5.000 5.050 4.851 4.918 4,743,932 -0.13(-2.61%)
Apr 11, 2018 4.995 5.150 4.952 5.050 1,705,902 +0.13(+2.67%)
Apr 10, 2018 4.950 4.959 4.755 4.918 2,876,224 +0.08(+1.62%)
Apr 09, 2018 4.950 5.000 4.816 4.840 3,610,608 -0.04(-0.83%)
Apr 06, 2018 4.810 4.926 4.750 4.880 2,814,276 +0.11(+2.40%)
Apr 05, 2018 4.700 4.835 4.601 4.766 2,274,000 +0.12(+2.49%)
Apr 04, 2018 5.000 5.100 4.527 4.650 3,521,522 +0.11(+2.50%)
Apr 03, 2018 4.175 4.576 4.130 4.537 3,091,240 +0.40(+9.67%)
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.