Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Eldorado Gold Corporation (NY: EGO )

14.31 -0.33 (-2.25%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2003 6.227 6.689 6.227 6.689 25,385 +0.78(+13.28%)
Apr 29, 2003 6.043 6.227 5.904 5.904 11,641 -0.18(-3.03%)
Apr 28, 2003 6.089 6.089 5.858 6.089 11,229 -0.05(-0.75%)
Apr 25, 2003 6.273 6.273 6.089 6.135 3,880 -0.09(-1.48%)
Apr 24, 2003 6.181 6.227 6.135 6.227 8,888 +0.05(+0.75%)
Apr 23, 2003 6.366 6.366 6.181 6.181 19,229 -0.18(-2.90%)
Apr 22, 2003 6.366 6.366 6.273 6.366 16,042 +0.09(+1.47%)
Apr 21, 2003 6.043 6.273 6.043 6.273 21,310 +0.32(+5.43%)
Apr 17, 2003 5.766 5.951 5.766 5.951 16,757 +0.28(+4.88%)
Apr 16, 2003 5.766 5.766 5.397 5.674 48,105 -0.14(-2.38%)
Apr 15, 2003 5.812 5.858 5.674 5.812 9,820 +0.14(+2.44%)
Apr 14, 2003 5.951 5.951 5.674 5.674 29,006 -0.32(-5.38%)
Apr 11, 2003 5.766 5.997 5.766 5.997 13,375 +0.14(+2.36%)
Apr 10, 2003 5.997 5.997 5.766 5.858 9,885 -0.09(-1.55%)
Apr 09, 2003 5.858 5.951 5.535 5.951 12,877 +0.28(+4.88%)
Apr 08, 2003 5.489 5.674 5.489 5.674 11,489 +0.14(+2.50%)
Apr 07, 2003 5.535 5.582 5.305 5.535 16,844 -0.28(-4.76%)
Apr 04, 2003 5.766 5.904 5.766 5.812 6,503 +0.09(+1.61%)
Apr 03, 2003 5.904 5.904 5.720 5.720 9,950 -0.23(-3.88%)
Apr 02, 2003 5.812 6.227 5.812 5.951 13,549 +0.09(+1.57%)
Apr 01, 2003 5.812 6.089 5.812 5.858 8,628 -0.18(-3.05%)
Mar 31, 2003 6.135 6.227 5.997 6.043 22,502 +0.09(+1.55%)
Mar 28, 2003 5.858 5.951 5.720 5.951 17,516 +0.09(+1.57%)
Mar 27, 2003 5.951 5.997 5.766 5.858 7,869 -0.09(-1.55%)
Mar 26, 2003 5.997 5.997 5.951 5.951 6,005 +0.00(+0.00%)
Mar 25, 2003 5.904 6.043 5.858 5.951 2,883 -0.05(-0.77%)
Mar 24, 2003 5.997 5.997 5.904 5.997 39,346 +0.18(+3.17%)
Mar 21, 2003 6.181 6.181 5.812 5.812 45,113 -0.46(-7.35%)
Mar 20, 2003 5.904 6.273 5.904 6.273 21,375 +0.37(+6.25%)
Mar 19, 2003 6.366 6.366 5.904 5.904 23,261 -0.32(-5.19%)
Mar 18, 2003 5.997 6.227 5.997 6.227 9,581 +0.18(+3.05%)
Mar 17, 2003 6.181 6.181 5.858 6.043 21,461 +0.18(+3.15%)
Mar 14, 2003 5.812 5.904 5.720 5.858 32,171 +0.28(+4.96%)
Mar 13, 2003 5.489 5.951 5.443 5.582 23,044 -0.14(-2.42%)
Mar 12, 2003 5.443 5.720 5.443 5.720 20,247 +0.18(+3.33%)
Mar 11, 2003 5.628 5.628 5.443 5.535 51,291 -0.23(-4.00%)
Mar 10, 2003 5.997 6.043 5.628 5.766 36,875 -0.28(-4.58%)
Mar 07, 2003 6.366 6.366 5.812 6.043 77,197 -0.32(-5.07%)
Mar 06, 2003 6.458 6.504 6.273 6.366 22,849 -0.09(-1.43%)
Mar 05, 2003 6.596 6.596 6.412 6.458 9,516 +0.00(+0.00%)
Mar 04, 2003 6.458 6.689 6.366 6.458 45,677 +0.00(+0.00%)
Mar 03, 2003 6.504 6.596 6.366 6.458 57,361 +0.00(+0.00%)
Feb 28, 2003 6.458 6.642 6.320 6.458 58,207 +0.00(+0.00%)
Feb 27, 2003 6.458 6.642 6.366 6.458 40,322 -0.05(-0.71%)
Feb 26, 2003 6.504 6.642 6.320 6.504 14,481 -0.05(-0.70%)
Feb 25, 2003 6.596 6.689 6.273 6.550 22,264 -0.23(-3.40%)
Feb 24, 2003 6.550 6.781 6.550 6.781 8,888 +0.23(+3.52%)
Feb 21, 2003 6.596 6.689 6.412 6.550 12,400 -0.05(-0.70%)
Feb 20, 2003 6.689 6.735 6.550 6.596 22,003 +0.05(+0.70%)
Feb 19, 2003 6.458 6.735 6.412 6.550 45,893 +0.14(+2.16%)
Feb 18, 2003 6.273 6.458 6.181 6.412 41,861 +0.05(+0.72%)
Feb 14, 2003 6.458 6.504 6.320 6.366 66,228 -0.09(-1.43%)
Feb 13, 2003 6.227 6.550 6.227 6.458 59,573 +0.37(+6.06%)
Feb 12, 2003 6.273 6.458 6.043 6.089 32,908 -0.23(-3.65%)
Feb 11, 2003 6.320 6.458 6.043 6.320 28,269 -0.05(-0.72%)
Feb 10, 2003 6.919 6.965 5.997 6.366 60,895 -0.51(-7.38%)
Feb 07, 2003 6.965 7.058 6.827 6.873 8,844 -0.05(-0.67%)
Feb 06, 2003 7.104 7.150 6.781 6.919 44,246 -0.09(-1.32%)
Feb 05, 2003 7.381 7.611 7.011 7.011 30,957 -0.37(-5.00%)
Feb 04, 2003 7.104 7.519 7.104 7.381 37,981 +0.37(+5.26%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.