Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Eldorado Gold Corporation (NY: EGO )

14.83 -0.17 (-1.13%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 11, 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 (%)
Aug 31, 2018 4.899 4.899 4.899 0 -0.08(-1.60%)
Aug 30, 2018 4.950 5.050 4.945 4.979 432,564 -0.02(-0.43%)
Aug 29, 2018 4.800 5.100 4.700 5.000 581,477 -0.05(-0.99%)
Aug 28, 2018 5.250 5.250 4.981 5.050 460,760 -0.10(-1.94%)
Aug 27, 2018 5.100 5.300 5.075 5.150 689,458 +0.05(+0.98%)
Aug 24, 2018 4.975 5.150 4.890 5.100 948,300 +0.30(+6.25%)
Aug 23, 2018 4.925 5.050 4.780 4.800 847,609 -0.16(-3.27%)
Aug 22, 2018 5.050 5.150 4.901 4.963 1,367,230 -0.04(-0.75%)
Aug 21, 2018 4.875 5.000 4.814 5.000 557,848 +0.16(+3.31%)
Aug 20, 2018 4.850 4.900 4.700 4.840 455,166 +0.14(+2.98%)
Aug 17, 2018 4.600 4.800 4.600 4.700 963,740 +0.17(+3.74%)
Aug 16, 2018 4.700 4.911 4.514 4.530 1,219,459 -0.14(-2.99%)
Aug 15, 2018 4.950 4.950 4.565 4.670 1,339,011 -0.28(-5.66%)
Aug 14, 2018 4.950 5.050 4.900 4.950 736,273 +0.10(+2.06%)
Aug 13, 2018 5.050 5.150 4.800 4.850 1,488,227 -0.25(-4.90%)
Aug 10, 2018 5.150 5.250 5.050 5.100 634,580 -0.10(-1.92%)
Aug 09, 2018 5.300 5.350 5.150 5.200 298,068 -0.10(-1.89%)
Aug 08, 2018 5.200 5.350 5.150 5.300 364,873 +0.15(+2.91%)
Aug 07, 2018 5.250 5.400 5.150 5.150 379,087 -0.10(-1.90%)
Aug 06, 2018 5.300 5.400 5.200 5.250 280,884 -0.05(-0.94%)
Aug 03, 2018 5.150 5.400 5.150 5.300 476,300 +0.15(+2.91%)
Aug 02, 2018 5.150 5.350 5.100 5.150 908,792 +0.05(+0.98%)
Aug 01, 2018 5.450 5.500 5.100 5.100 1,443,761 -0.35(-6.42%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.