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 (%)
Dec 31, 2009 3.830 3.830 3.830 0 -0.09(-2.30%)
Dec 30, 2009 4.030 4.030 3.780 3.920 128,139 +0.03(+0.77%)
Dec 29, 2009 4.050 4.070 3.880 3.890 61,651 -0.16(-3.95%)
Dec 24, 2009 3.980 4.070 3.970 4.050 63,195 +0.07(+1.76%)
Dec 23, 2009 3.910 3.980 3.650 3.980 255,561 +0.07(+1.79%)
Dec 22, 2009 4.010 4.030 3.850 3.910 204,529 -0.14(-3.46%)
Dec 21, 2009 4.290 4.290 4.000 4.050 171,489 -0.18(-4.26%)
Dec 18, 2009 3.950 4.260 3.850 4.230 238,711 +0.23(+5.75%)
Dec 17, 2009 3.880 4.040 3.840 4.000 103,071 -0.04(-0.99%)
Dec 16, 2009 4.050 4.100 3.980 4.040 112,482 +0.01(+0.25%)
Dec 15, 2009 3.820 4.040 3.820 4.030 284,412 +0.13(+3.33%)
Dec 14, 2009 3.750 3.900 3.800 3.900 126,532 +0.15(+4.00%)
Dec 11, 2009 3.840 3.890 3.650 3.750 120,985 -0.04(-1.06%)
Dec 10, 2009 3.570 3.800 3.540 3.790 197,360 +0.17(+4.70%)
Dec 09, 2009 3.490 3.720 3.490 3.620 135,075 +0.14(+4.02%)
Dec 08, 2009 3.530 3.620 3.420 3.480 176,678 -0.12(-3.33%)
Dec 07, 2009 3.520 3.730 3.440 3.600 183,473 -0.18(-4.76%)
Dec 04, 2009 3.860 3.930 3.660 3.780 174,336 -0.19(-4.79%)
Dec 03, 2009 4.100 4.100 3.870 3.970 200,183 -0.14(-3.41%)
Dec 02, 2009 4.110 4.150 4.020 4.110 293,414 +0.02(+0.49%)
Dec 01, 2009 4.060 4.090 4.000 4.090 215,050 +0.14(+3.54%)
Nov 30, 2009 3.930 4.100 3.880 3.950 239,779 +0.11(+2.86%)
Nov 27, 2009 3.630 4.050 3.610 3.840 426,452 -0.08(-2.04%)
Nov 26, 2009 3.900 3.980 3.780 3.920 98,591 -0.12(-2.97%)
Nov 25, 2009 3.970 4.130 3.930 4.040 306,337 +0.09(+2.28%)
Nov 24, 2009 3.760 3.960 3.710 3.950 179,155 +0.17(+4.50%)
Nov 23, 2009 4.210 4.220 3.710 3.780 392,621 -0.19(-4.79%)
Nov 20, 2009 3.830 3.990 3.830 3.970 292,453 +0.05(+1.28%)
Nov 19, 2009 3.800 3.940 3.720 3.920 219,674 +0.07(+1.82%)
Nov 18, 2009 3.690 3.930 3.690 3.850 444,349 +0.25(+6.94%)
Nov 17, 2009 3.450 3.630 3.450 3.600 293,482 +0.15(+4.35%)
Nov 16, 2009 3.430 3.560 3.420 3.450 291,410 +0.06(+1.77%)
Nov 13, 2009 3.300 3.390 3.260 3.390 151,718 +0.10(+3.04%)
Nov 12, 2009 3.450 3.450 3.230 3.290 273,947 -0.15(-4.36%)
Nov 11, 2009 3.580 3.580 3.350 3.440 182,781 +0.05(+1.47%)
Nov 10, 2009 3.500 3.500 3.320 3.390 117,092 -0.15(-4.24%)
Nov 09, 2009 3.540 3.610 3.480 3.540 208,447 +0.14(+4.12%)
Nov 06, 2009 3.390 3.490 3.360 3.400 82,997 +0.01(+0.29%)
Nov 05, 2009 3.430 3.480 3.330 3.390 123,877 +0.07(+2.11%)
Nov 04, 2009 3.270 3.490 3.220 3.320 368,476 +0.11(+3.43%)
Nov 03, 2009 2.970 3.240 2.880 3.210 313,000 +0.24(+8.08%)
Nov 02, 2009 2.900 2.990 2.830 2.970 182,847 +0.07(+2.41%)
Oct 30, 2009 2.950 3.060 2.700 2.900 143,784 -0.11(-3.65%)
Oct 29, 2009 2.830 3.030 2.790 3.010 178,950 +0.35(+13.16%)
Oct 28, 2009 2.790 2.830 2.620 2.660 199,168 -0.18(-6.34%)
Oct 27, 2009 2.900 2.940 2.780 2.840 145,605 -0.06(-2.07%)
Oct 26, 2009 3.190 3.210 2.860 2.900 246,455 -0.23(-7.35%)
Oct 23, 2009 3.160 3.160 3.120 3.130 125,046 +0.10(+3.30%)
Oct 22, 2009 3.150 3.160 2.990 3.030 247,050 -0.12(-3.81%)
Oct 21, 2009 3.060 3.230 3.060 3.150 153,157 +0.04(+1.29%)
Oct 20, 2009 3.280 3.130 3.050 3.110 128,330 -0.08(-2.51%)
Oct 19, 2009 3.140 3.260 3.140 3.190 199,757 +0.02(+0.63%)
Oct 16, 2009 3.090 3.210 3.070 3.170 147,888 +0.04(+1.28%)
Oct 15, 2009 3.210 3.220 3.060 3.130 192,105 -0.15(-4.57%)
Oct 14, 2009 3.380 3.380 3.200 3.280 317,062 +0.01(+0.31%)
Oct 13, 2009 3.280 3.330 3.140 3.270 402,570 +0.14(+4.47%)
Oct 09, 2009 3.120 3.200 3.070 3.130 138,962 -0.05(-1.57%)
Oct 08, 2009 3.210 3.250 3.130 3.180 463,634 +0.03(+0.95%)
Oct 07, 2009 3.190 3.190 3.010 3.150 517,649 -0.02(-0.63%)
Oct 06, 2009 3.180 3.190 3.050 3.170 854,280 +0.23(+7.82%)
Oct 05, 2009 2.800 2.980 2.800 2.940 210,975 +0.11(+3.89%)
Oct 02, 2009 2.760 2.950 2.760 2.830 268,420 -0.02(-0.70%)
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.