Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endeavour Silver Corp (TSX: EDR )

5.400 +0.290 (+5.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jan 31, 2008 3.700 3.780 3.680 3.720 51,631 +0.00(+0.00%)
Jan 30, 2008 3.800 3.850 3.670 3.720 73,903 -0.08(-2.11%)
Jan 29, 2008 3.850 3.850 3.720 3.800 82,866 -0.05(-1.30%)
Jan 28, 2008 3.770 3.900 3.750 3.850 88,744 +0.08(+2.12%)
Jan 25, 2008 3.950 4.070 3.700 3.770 115,838 -0.05(-1.31%)
Jan 24, 2008 3.780 3.870 3.600 3.820 129,712 +0.26(+7.30%)
Jan 23, 2008 3.390 3.570 3.280 3.560 155,746 +0.14(+4.09%)
Jan 22, 2008 3.080 3.540 2.900 3.420 242,697 +0.21(+6.54%)
Jan 21, 2008 3.470 3.470 3.210 3.210 169,748 -0.36(-10.08%)
Jan 18, 2008 3.800 3.800 3.520 3.570 139,529 -0.15(-4.03%)
Jan 17, 2008 4.000 4.080 3.630 3.720 183,244 -0.26(-6.53%)
Jan 16, 2008 3.910 4.020 3.860 3.980 193,849 +0.08(+2.05%)
Jan 15, 2008 4.100 4.150 3.860 3.900 144,595 -0.15(-3.70%)
Jan 14, 2008 4.000 4.150 4.000 4.050 222,061 +0.16(+4.11%)
Jan 11, 2008 4.170 4.170 3.820 3.890 353,849 -0.13(-3.23%)
Jan 10, 2008 3.930 4.200 3.890 4.020 176,160 -0.04(-0.99%)
Jan 09, 2008 4.110 4.130 3.830 4.060 133,602 -0.05(-1.22%)
Jan 08, 2008 4.120 4.230 4.080 4.110 124,617 +0.10(+2.49%)
Jan 07, 2008 4.160 4.160 3.970 4.010 37,682 -0.09(-2.20%)
Jan 04, 2008 4.300 4.300 4.060 4.100 177,180 -0.11(-2.61%)
Jan 03, 2008 4.290 4.460 4.200 4.210 137,442 -0.19(-4.32%)
Jan 02, 2008 3.950 4.400 3.950 4.400 145,757 +0.60(+15.79%)
Jan 01, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Dec 31, 2007 3.840 3.860 3.750 3.800 55,300 +0.02(+0.53%)
Dec 28, 2007 3.870 3.920 3.730 3.780 77,278 +0.04(+1.07%)
Dec 27, 2007 3.860 3.860 3.700 3.740 25,124 +0.04(+1.08%)
Dec 26, 2007 3.780 3.820 3.700 3.700 85,851 +0.00(+0.00%)
Dec 24, 2007 3.780 3.820 3.700 3.700 85,851 +0.00(+0.00%)
Dec 21, 2007 3.600 3.750 3.600 3.700 106,487 +0.14(+3.93%)
Dec 20, 2007 3.480 3.600 3.360 3.560 78,888 +0.21(+6.27%)
Dec 19, 2007 3.350 3.440 3.350 3.350 131,679 +0.00(+0.00%)
Dec 18, 2007 3.580 3.620 3.320 3.350 175,573 -0.09(-2.62%)
Dec 17, 2007 3.630 3.630 3.410 3.440 173,398 -0.19(-5.23%)
Dec 14, 2007 3.950 3.950 3.600 3.630 130,039 -0.29(-7.40%)
Dec 13, 2007 3.880 3.930 3.780 3.920 93,968 +0.07(+1.82%)
Dec 12, 2007 3.960 4.010 3.750 3.850 178,298 +0.01(+0.26%)
Dec 11, 2007 3.940 4.100 3.840 3.840 70,458 -0.17(-4.24%)
Dec 10, 2007 3.960 4.090 3.960 4.010 78,243 +0.04(+1.01%)
Dec 07, 2007 3.940 3.980 3.860 3.970 63,169 -0.01(-0.25%)
Dec 06, 2007 3.900 4.000 3.820 3.980 91,737 +0.04(+1.02%)
Dec 05, 2007 3.950 3.990 3.850 3.940 73,335 -0.05(-1.25%)
Dec 04, 2007 4.060 4.160 3.910 3.990 100,597 -0.09(-2.21%)
Dec 03, 2007 3.810 4.100 3.800 4.080 101,445 +0.20(+5.15%)
Nov 30, 2007 4.040 4.040 3.870 3.880 114,125 -0.15(-3.72%)
Nov 29, 2007 4.160 4.160 4.010 4.030 20,909 -0.08(-1.95%)
Nov 28, 2007 4.050 4.110 3.930 4.110 81,850 +0.06(+1.48%)
Nov 27, 2007 4.150 4.150 3.980 4.050 139,217 -0.13(-3.11%)
Nov 26, 2007 4.480 4.480 4.160 4.180 79,974 -0.18(-4.13%)
Nov 23, 2007 4.160 4.360 4.160 4.360 101,381 +0.17(+4.06%)
Nov 21, 2007 4.320 4.390 4.160 4.190 117,003 -0.13(-3.01%)
Nov 20, 2007 4.250 4.430 4.230 4.320 150,857 +0.07(+1.65%)
Nov 19, 2007 4.410 4.420 4.180 4.250 157,091 -0.11(-2.52%)
Nov 16, 2007 4.220 4.400 4.050 4.360 195,720 +0.09(+2.11%)
Nov 15, 2007 4.560 4.560 4.130 4.270 194,350 -0.27(-5.95%)
Nov 14, 2007 4.650 4.690 4.510 4.540 141,796 +0.04(+0.89%)
Nov 13, 2007 4.430 4.550 4.370 4.500 149,339 +0.13(+2.97%)
Nov 12, 2007 4.500 4.570 4.370 4.370 134,924 -0.27(-5.82%)
Nov 09, 2007 4.740 4.760 4.450 4.640 195,099 -0.11(-2.32%)
Nov 08, 2007 4.700 4.950 4.610 4.750 200,302 +0.10(+2.15%)
Nov 07, 2007 4.990 4.990 4.600 4.650 361,757 -0.10(-2.11%)
Nov 06, 2007 4.630 4.890 4.600 4.750 388,554 +0.31(+6.98%)
Nov 05, 2007 4.120 4.440 4.120 4.440 230,320 +0.31(+7.51%)
Nov 02, 2007 4.010 4.140 3.940 4.130 92,078 +0.13(+3.25%)
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.