Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Eldorado Gold Corporation (NY: EGO )

15.04 -1.32 (-8.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2018 5.350 5.500 5.350 5.450 415,090 +0.10(+1.87%)
Jul 30, 2018 5.350 5.550 5.250 5.350 555,117 +0.00(+0.00%)
Jul 27, 2018 5.350 5.600 5.300 5.350 740,660 +0.10(+1.90%)
Jul 26, 2018 5.600 5.750 5.200 5.250 1,111,074 -0.45(-7.89%)
Jul 25, 2018 5.700 5.800 5.600 5.700 527,566 +0.00(+0.00%)
Jul 24, 2018 5.650 5.800 5.600 5.700 805,149 +0.00(+0.00%)
Jul 23, 2018 5.600 5.700 5.550 5.700 608,822 +0.00(+0.00%)
Jul 20, 2018 5.350 5.750 5.350 5.700 1,890,167 +0.35(+6.54%)
Jul 19, 2018 5.350 5.475 5.300 5.350 642,981 -0.05(-0.93%)
Jul 18, 2018 5.300 5.450 5.300 5.400 668,740 +0.05(+0.93%)
Jul 17, 2018 5.300 5.450 5.300 5.350 869,376 -0.10(-1.83%)
Jul 16, 2018 5.350 5.500 5.300 5.450 389,793 +0.05(+0.93%)
Jul 13, 2018 5.300 5.550 5.300 5.400 511,168 +0.05(+0.93%)
Jul 12, 2018 5.200 5.450 5.150 5.350 539,201 +0.10(+1.90%)
Jul 11, 2018 5.250 5.400 5.200 5.250 700,948 +0.00(+0.00%)
Jul 10, 2018 5.200 5.350 5.100 5.250 380,031 +0.10(+1.94%)
Jul 09, 2018 5.300 5.300 5.150 5.150 552,920 -0.10(-1.90%)
Jul 06, 2018 5.200 5.300 5.124 5.250 449,746 +0.05(+0.96%)
Jul 05, 2018 5.100 5.200 5.000 5.200 640,568 +0.10(+1.96%)
Jul 03, 2018 5.100 5.100 5.100 0 +0.20(+4.08%)
Jul 02, 2018 4.950 4.950 4.823 4.900 378,848 -0.07(-1.36%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.