Eldorado Gold Corp (ELO1)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 2.26029894276 | 13.715 | 14.475 | 13.25 | 4661 | 13.75274533 | DE |
| 4 | -0.285 | -1.99161425577 | 14.31 | 15.175 | 13.25 | 5830 | 14.28925613 | DE |
| 12 | 0.51 | 3.77358490566 | 13.515 | 15.27 | 13.06 | 7971 | 14.02731152 | DE |
| 26 | 2.435 | 21.0094909405 | 11.59 | 15.27 | 8.965 | 7186 | 12.66295893 | DE |
| 52 | 5.27 | 60.1941747573 | 8.755 | 15.27 | 7.875 | 6602 | 11.97411993 | DE |
| 156 | 5.925 | 73.1481481481 | 8.1 | 15.27 | 7.588 | 5637 | 11.7893326 | DE |
| 260 | 5.925 | 73.1481481481 | 8.1 | 15.27 | 7.588 | 5637 | 11.7893326 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 13.97 | -0.32 | -2.24 | 14.39 | 14.475 | 13.9 | 1564 |
| 1718915160 | 14.29 | 0.37 | 2.66 | 14.01 | 14.29 | 13.955 | 3866 |
| 1718828820 | 13.92 | 0.18 | 1.27 | 13.775 | 13.925 | 13.775 | 1035 |
| 1718742360 | 13.745 | 0.23 | 1.66 | 13.545 | 13.76 | 13.365 | 7242 |
| 1718656020 | 13.52 | -0.27 | -1.92 | 13.755 | 13.755 | 13.25 | 9638 |
| 1718396820 | 13.785 | 0.08 | 0.58 | 13.715 | 14.025 | 13.715 | 1524 |
| 1718310420 | 13.705 | -0.12 | -0.87 | 13.895 | 13.91 | 13.705 | 3287 |
| 1718224020 | 13.825 | 0.07 | 0.51 | 13.75 | 14 | 13.75 | 1596 |
| 1718137620 | 13.755 | -0.17 | -1.22 | 13.875 | 13.945 | 13.745 | 10992 |
| 1718051220 | 13.925 | -0.12 | -0.85 | 14.135 | 14.135 | 13.655 | 11110 |
| 1717792020 | 14.045 | -0.95 | -6.30 | 15.135 | 15.135 | 13.915 | 12187 |
| 1717705620 | 14.99 | 0.54 | 3.74 | 14.45 | 15.15 | 14.44 | 1348 |
| 1717619220 | 14.45 | -0.02 | -0.10 | 14.595 | 14.595 | 14.335 | 4714 |
| 1717532820 | 14.465 | -0.35 | -2.36 | 14.765 | 14.895 | 14.31 | 6985 |
| 1717446420 | 14.815 | -0.02 | -0.10 | 14.935 | 14.985 | 14.705 | 10725 |
| 1717187220 | 14.83 | -0.17 | -1.13 | 15.025 | 15.175 | 14.795 | 5980 |
| 1717100820 | 15 | 0.16 | 1.11 | 14.715 | 15 | 14.715 | 4423 |
| 1717014420 | 14.835 | 0.15 | 1.02 | 14.68 | 15.15 | 14.6 | 9912 |
| 1716928020 | 14.685 | -0.05 | -0.34 | 14.645 | 14.745 | 14.53 | 1334 |
| 1716841560 | 14.735 | 0.39 | 2.68 | 14.525 | 14.76 | 14.505 | 6202 |
| 1716582420 | 14.35 | 0.08 | 0.56 | 14.31 | 14.455 | 14.24 | 12527 |
| 1716496020 | 14.27 | -0.16 | -1.07 | 14.33 | 14.6 | 14.19 | 7222 |
| 1716409620 | 14.425 | -0.73 | -4.79 | 15.225 | 15.24 | 14.425 | 6423 |
| 1716323160 | 15.15 | -0.04 | -0.23 | 15.02 | 15.245 | 14.92 | 4198 |
| 1716236760 | 15.185 | 0.38 | 2.53 | 15.105 | 15.27 | 14.92 | 7503 |
| 1715977620 | 14.81 | 0.76 | 5.41 | 14.06 | 14.81 | 14.06 | 5916 |
| 1715891220 | 14.05 | 0.21 | 1.48 | 13.855 | 14.12 | 13.71 | 2076 |
| 1715804820 | 13.845 | 0.16 | 1.13 | 13.76 | 13.95 | 13.64 | 6534 |
| 1715718420 | 13.69 | -0.25 | -1.76 | 14.07 | 14.12 | 13.69 | 7786 |
| 1715631960 | 13.935 | -0.37 | -2.55 | 14.235 | 14.235 | 13.935 | 2492 |
| 1715372820 | 14.3 | 0.37 | 2.62 | 14.245 | 14.4 | 14.17 | 3120 |
| 1715286420 | 13.935 | -0.07 | -0.46 | 14.145 | 14.2 | 13.935 | 496 |
| 1715200020 | 14 | 0.13 | 0.94 | 13.995 | 14.06 | 13.65 | 6564 |
| 1715113620 | 13.87 | 0.16 | 1.17 | 13.735 | 13.95 | 13.585 | 3689 |
| 1715027220 | 13.71 | 0.49 | 3.67 | 13.465 | 13.76 | 13.355 | 6598 |
| 1714768020 | 13.225 | -0.48 | -3.47 | 13.695 | 13.715 | 13.215 | 5218 |
| 1714681560 | 13.7 | 0.31 | 2.28 | 13.475 | 13.7 | 13.18 | 3842 |
| 1714508820 | 13.395 | -0.99 | -6.88 | 14.175 | 14.175 | 13.395 | 4957 |
| 1714422420 | 14.385 | 0.14 | 0.98 | 14.155 | 14.55 | 14.045 | 1329 |
| 1714163220 | 14.245 | 0.42 | 3.08 | 14.07 | 14.55 | 13.945 | 6793 |
| 1714076820 | 13.82 | 0.35 | 2.60 | 13.465 | 13.83 | 13.385 | 3500 |
| 1713990420 | 13.47 | -0.01 | -0.07 | 13.605 | 13.63 | 13.425 | 10246 |
| 1713903960 | 13.48 | 0.13 | 0.97 | 13.395 | 13.51 | 13.06 | 10556 |
| 1713817560 | 13.35 | -0.73 | -5.18 | 13.99 | 14.045 | 13.35 | 19721 |
| 1713558420 | 14.08 | 0.01 | 0.04 | 14.095 | 14.185 | 13.905 | 900 |
| 1713472020 | 14.075 | 0.05 | 0.36 | 13.965 | 14.2 | 13.965 | 1379 |
| 1713385620 | 14.025 | -0.19 | -1.34 | 14.055 | 14.44 | 13.97 | 9404 |
| 1713299220 | 14.215 | -0.07 | -0.46 | 14.285 | 14.295 | 13.84 | 7101 |
| 1713212820 | 14.28 | 0.09 | 0.67 | 14.44 | 14.55 | 13.95 | 10930 |
| 1712953620 | 14.185 | -0.36 | -2.48 | 14.625 | 14.95 | 14.04 | 26099 |
| 1712867220 | 14.545 | 0.3 | 2.07 | 14.255 | 14.545 | 14.11 | 4421 |
| 1712780760 | 14.25 | -0.11 | -0.77 | 14.545 | 14.545 | 13.93 | 13549 |
| 1712694360 | 14.36 | 0.46 | 3.31 | 13.95 | 14.36 | 13.95 | 13275 |
| 1712607960 | 13.9 | 0.01 | 0.04 | 14.03 | 14.35 | 13.8 | 8804 |
| 1712348820 | 13.895 | 0.3 | 2.21 | 13.52 | 13.95 | 13.5 | 11498 |
| 1712262360 | 13.595 | -0.38 | -2.68 | 13.9 | 13.985 | 13.595 | 15763 |
| 1712175960 | 13.97 | 0.27 | 1.97 | 13.855 | 13.995 | 13.545 | 9814 |
| 1712089560 | 13.7 | 0.52 | 3.95 | 13.515 | 13.84 | 13.25 | 64524 |
| 1711661160 | 13.18 | 0.27 | 2.09 | 12.84 | 13.18 | 12.84 | 18775 |
| 1711574820 | 12.91 | 0.32 | 2.54 | 12.69 | 12.95 | 12.47 | 9646 |
| 1711488360 | 12.59 | 0.28 | 2.27 | 12.32 | 12.9 | 12.32 | 8059 |
| 1711401960 | 12.31 | 0.03 | 0.24 | 12.29 | 12.85 | 12.29 | 7136 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
