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

Endeavour Silver Corp (TSX: EDR )

5.430 -0.070 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2013 7.100 7.140 6.830 6.840 363,849 -0.31(-4.34%)
Jan 30, 2013 7.350 7.490 7.130 7.150 120,878 -0.08(-1.11%)
Jan 29, 2013 7.030 7.260 7.020 7.230 103,126 +0.29(+4.18%)
Jan 28, 2013 7.100 7.120 6.920 6.940 170,822 -0.21(-2.94%)
Jan 25, 2013 7.470 7.530 7.070 7.150 168,187 -0.33(-4.41%)
Jan 24, 2013 7.670 7.770 7.480 7.480 131,752 -0.24(-3.11%)
Jan 23, 2013 7.850 7.930 7.690 7.720 262,360 -0.13(-1.66%)
Jan 22, 2013 7.800 7.940 7.770 7.850 138,385 +0.08(+1.03%)
Jan 21, 2013 7.730 7.830 7.730 7.770 42,590 +0.04(+0.52%)
Jan 18, 2013 7.940 7.940 7.710 7.730 154,305 -0.11(-1.40%)
Jan 17, 2013 7.830 7.930 7.740 7.840 165,941 -0.02(-0.25%)
Jan 16, 2013 7.850 7.950 7.830 7.860 76,650 -0.07(-0.88%)
Jan 15, 2013 7.870 7.980 7.810 7.930 90,476 +0.13(+1.67%)
Jan 14, 2013 7.960 7.990 7.800 7.800 60,665 -0.07(-0.89%)
Jan 11, 2013 8.020 8.020 7.800 7.870 242,706 -0.11(-1.38%)
Jan 10, 2013 7.810 8.020 7.760 7.980 257,444 +0.29(+3.77%)
Jan 09, 2013 7.670 7.710 7.610 7.690 140,720 +0.04(+0.52%)
Jan 08, 2013 7.810 7.860 7.610 7.650 227,030 -0.15(-1.92%)
Jan 07, 2013 7.860 7.860 7.690 7.800 116,864 -0.06(-0.76%)
Jan 04, 2013 7.700 7.870 7.650 7.860 184,411 +0.06(+0.77%)
Jan 03, 2013 8.190 8.190 7.760 7.800 187,822 -0.43(-5.22%)
Jan 02, 2013 8.110 8.230 7.840 8.230 323,348 +0.39(+4.97%)
Dec 31, 2012 7.840 7.840 7.840 0 +0.11(+1.42%)
Dec 28, 2012 7.820 7.820 7.700 7.730 74,901 -0.08(-1.02%)
Dec 27, 2012 7.940 7.970 7.740 7.810 103,873 +0.14(+1.83%)
Dec 24, 2012 7.670 7.670 7.670 0 +0.01(+0.13%)
Dec 21, 2012 7.710 7.860 7.660 7.660 159,132 -0.03(-0.39%)
Dec 20, 2012 7.770 7.790 7.510 7.690 262,838 -0.12(-1.54%)
Dec 19, 2012 7.850 7.940 7.810 7.810 155,229 -0.06(-0.76%)
Dec 18, 2012 8.050 8.080 7.840 7.870 246,617 -0.18(-2.24%)
Dec 17, 2012 8.080 8.080 7.920 8.050 281,238 -0.05(-0.62%)
Dec 14, 2012 7.890 8.100 7.890 8.100 259,085 +0.19(+2.40%)
Dec 13, 2012 8.010 8.090 7.880 7.910 182,904 -0.31(-3.77%)
Dec 12, 2012 8.020 8.260 8.000 8.220 332,627 +0.21(+2.62%)
Dec 11, 2012 8.010 8.030 7.880 8.010 165,958 -0.02(-0.25%)
Dec 10, 2012 7.970 8.040 7.880 8.030 190,682 +0.21(+2.69%)
Dec 07, 2012 7.880 7.960 7.760 7.820 259,711 -0.02(-0.26%)
Dec 06, 2012 7.960 8.100 7.840 7.840 210,243 -0.12(-1.51%)
Dec 05, 2012 8.350 8.350 7.940 7.960 249,513 -0.39(-4.67%)
Dec 04, 2012 8.280 8.470 8.200 8.350 182,945 -0.29(-3.36%)
Nov 30, 2012 8.540 8.640 8.440 8.640 337,811 +0.06(+0.70%)
Nov 29, 2012 8.300 8.610 8.260 8.580 160,536 +0.36(+4.38%)
Nov 28, 2012 8.130 8.250 8.020 8.220 138,054 -0.07(-0.84%)
Nov 27, 2012 8.350 8.370 8.250 8.290 127,293 -0.07(-0.84%)
Nov 26, 2012 8.490 8.500 8.290 8.360 202,673 -0.05(-0.59%)
Nov 24, 2012 8.460 8.530 8.280 8.410 160,081 +0.00(+0.00%)
Nov 23, 2012 8.460 8.530 8.280 8.410 160,081 +0.01(+0.12%)
Nov 22, 2012 8.550 8.590 8.250 8.400 33,682 -0.03(-0.36%)
Nov 21, 2012 8.280 8.430 8.140 8.430 264,202 +0.15(+1.81%)
Nov 20, 2012 8.350 8.380 8.190 8.280 177,054 -0.09(-1.08%)
Nov 19, 2012 8.500 8.500 8.250 8.370 185,484 +0.16(+1.95%)
Nov 16, 2012 7.960 8.240 7.760 8.210 268,311 +0.32(+4.06%)
Nov 15, 2012 8.020 8.030 7.750 7.890 300,605 -0.18(-2.23%)
Nov 14, 2012 8.700 8.700 8.060 8.070 381,007 -0.56(-6.49%)
Nov 13, 2012 8.700 8.740 8.530 8.630 139,336 -0.10(-1.15%)
Nov 12, 2012 9.000 9.000 8.730 8.730 193,876 -0.20(-2.24%)
Nov 09, 2012 9.020 9.050 8.840 8.930 291,490 -0.01(-0.11%)
Nov 08, 2012 8.820 9.000 8.610 8.940 292,072 +0.20(+2.29%)
Nov 07, 2012 8.780 8.780 8.530 8.740 308,291 +0.07(+0.81%)
Nov 06, 2012 8.670 8.810 8.470 8.670 218,240 +0.01(+0.12%)
Nov 05, 2012 8.810 8.860 8.660 8.660 234,818 -0.12(-1.37%)
Nov 02, 2012 9.020 9.020 8.770 8.780 374,621 -0.39(-4.25%)
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.