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 (%)
Oct 31, 2007 4.090 4.220 4.080 4.190 194,052 +0.11(+2.70%)
Oct 30, 2007 4.060 4.110 3.970 4.080 122,771 -0.06(-1.45%)
Oct 29, 2007 3.920 4.140 3.920 4.140 180,722 +0.30(+7.81%)
Oct 26, 2007 3.900 4.090 3.760 3.840 350,042 -0.01(-0.26%)
Oct 25, 2007 3.790 3.870 3.770 3.850 54,399 +0.10(+2.67%)
Oct 24, 2007 3.730 3.790 3.630 3.750 45,455 -0.03(-0.79%)
Oct 23, 2007 3.840 3.840 3.700 3.780 89,822 -0.06(-1.56%)
Oct 19, 2007 4.020 4.040 3.710 3.840 268,671 -0.14(-3.52%)
Oct 18, 2007 3.850 4.130 3.820 3.980 392,897 +0.12(+3.11%)
Oct 17, 2007 3.660 3.860 3.640 3.860 319,813 +0.28(+7.82%)
Oct 16, 2007 3.660 3.660 3.480 3.580 119,785 -0.04(-1.10%)
Oct 15, 2007 3.660 3.740 3.620 3.620 181,132 +0.02(+0.56%)
Oct 12, 2007 3.600 3.600 3.510 3.600 105,687 +0.00(+0.00%)
Oct 11, 2007 3.620 3.860 3.590 3.600 276,672 +0.03(+0.84%)
Oct 10, 2007 3.470 3.580 3.430 3.570 180,090 +0.16(+4.69%)
Oct 09, 2007 3.380 3.430 3.310 3.410 121,859 +0.04(+1.19%)
Oct 08, 2007 3.480 3.500 3.310 3.370 243,273 +0.00(+0.00%)
Oct 05, 2007 3.480 3.500 3.310 3.370 243,273 -0.15(-4.26%)
Oct 04, 2007 3.220 3.540 3.200 3.520 110,322 +0.26(+7.98%)
Oct 03, 2007 3.400 3.420 3.260 3.260 184,878 -0.11(-3.26%)
Oct 02, 2007 3.200 3.400 3.150 3.370 198,041 +0.14(+4.33%)
Oct 01, 2007 3.340 3.340 3.200 3.230 242,365 -0.06(-1.82%)
Sep 28, 2007 3.360 3.400 3.250 3.290 333,753 -0.01(-0.30%)
Sep 27, 2007 3.410 3.440 3.260 3.300 207,223 -0.01(-0.30%)
Sep 26, 2007 3.640 3.650 3.250 3.310 396,866 -0.34(-9.32%)
Sep 25, 2007 3.710 3.710 3.620 3.650 109,783 -0.06(-1.62%)
Sep 24, 2007 3.790 3.790 3.700 3.710 85,757 -0.03(-0.80%)
Sep 21, 2007 3.680 3.740 3.670 3.740 66,569 +0.08(+2.19%)
Sep 20, 2007 3.580 3.760 3.500 3.660 203,156 +0.15(+4.27%)
Sep 19, 2007 3.500 3.550 3.410 3.510 264,441 +0.13(+3.85%)
Sep 18, 2007 3.800 3.800 3.290 3.380 803,696 -0.46(-11.98%)
Sep 17, 2007 3.830 3.930 3.830 3.840 104,458 +0.06(+1.59%)
Sep 14, 2007 3.860 3.970 3.740 3.780 89,214 -0.16(-4.06%)
Sep 13, 2007 4.000 4.000 3.730 3.940 151,328 -0.12(-2.96%)
Sep 12, 2007 4.160 4.200 4.060 4.060 44,357 -0.13(-3.10%)
Sep 11, 2007 4.110 4.210 4.070 4.190 107,932 +0.09(+2.20%)
Sep 10, 2007 4.270 4.270 4.050 4.100 84,112 -0.12(-2.84%)
Sep 07, 2007 4.320 4.390 4.150 4.220 139,154 -0.08(-1.86%)
Sep 06, 2007 4.000 4.360 3.970 4.300 165,143 +0.34(+8.59%)
Sep 05, 2007 4.050 4.120 3.850 3.960 136,051 -0.05(-1.25%)
Sep 04, 2007 3.690 4.090 3.680 4.010 383,963 +0.36(+9.86%)
Aug 31, 2007 3.600 3.730 3.600 3.650 138,296 +0.15(+4.29%)
Aug 30, 2007 3.510 3.580 3.450 3.500 59,258 -0.04(-1.13%)
Aug 29, 2007 3.690 3.690 3.500 3.540 132,959 -0.02(-0.56%)
Aug 28, 2007 3.690 3.690 3.430 3.560 169,643 -0.13(-3.52%)
Aug 27, 2007 3.700 3.790 3.670 3.690 158,665 -0.01(-0.27%)
Aug 24, 2007 3.560 3.790 3.560 3.700 176,145 +0.14(+3.93%)
Aug 23, 2007 3.790 3.820 3.540 3.560 119,384 -0.16(-4.30%)
Aug 22, 2007 3.620 3.740 3.620 3.720 127,759 +0.12(+3.33%)
Aug 21, 2007 3.680 3.680 3.560 3.600 79,923 -0.08(-2.17%)
Aug 20, 2007 3.710 3.740 3.500 3.680 169,084 +0.04(+1.10%)
Aug 17, 2007 3.700 3.850 3.360 3.640 408,703 +0.06(+1.68%)
Aug 16, 2007 3.900 3.900 3.170 3.580 1,202,749 -0.65(-15.37%)
Aug 15, 2007 4.570 4.680 4.130 4.230 415,785 -0.54(-11.32%)
Aug 14, 2007 4.860 4.950 4.770 4.770 194,935 -0.19(-3.83%)
Aug 13, 2007 5.130 5.130 4.940 4.960 79,375 -0.15(-2.94%)
Aug 10, 2007 4.960 5.140 4.820 5.110 245,222 +0.12(+2.40%)
Aug 09, 2007 4.990 5.020 4.900 4.990 205,012 -0.08(-1.58%)
Aug 08, 2007 4.960 5.250 4.890 5.070 232,636 +0.15(+3.05%)
Aug 07, 2007 5.100 5.100 4.920 4.920 77,585 -0.25(-4.84%)
Aug 06, 2007 4.990 5.200 4.990 5.170 81,548 +0.00(+0.00%)
Aug 03, 2007 4.990 5.200 4.990 5.170 81,548 +0.19(+3.82%)
Aug 02, 2007 5.150 5.150 4.960 4.980 62,925 -0.17(-3.30%)
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.