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 30, 2011 10.16 10.06 9.810 9.890 253,394 +0.05(+0.51%)
Dec 29, 2011 9.130 9.840 9.030 9.840 226,554 +0.60(+6.49%)
Dec 28, 2011 9.510 9.600 9.210 9.240 268,277 -0.63(-6.38%)
Dec 23, 2011 9.890 9.870 9.870 9.870 155,729 -0.51(-4.91%)
Dec 21, 2011 10.31 10.42 10.04 10.38 301,337 +0.05(+0.48%)
Dec 20, 2011 9.910 10.33 9.910 10.33 272,942 +0.57(+5.84%)
Dec 19, 2011 10.26 10.27 9.700 9.760 353,440 -0.66(-6.33%)
Dec 16, 2011 10.18 10.42 10.05 10.42 616,383 +0.54(+5.47%)
Dec 15, 2011 10.16 10.20 9.770 9.880 494,166 -0.13(-1.30%)
Dec 14, 2011 10.12 10.22 9.720 10.01 653,999 -0.53(-5.03%)
Dec 13, 2011 11.08 11.31 10.43 10.54 496,829 -0.44(-4.01%)
Dec 12, 2011 11.00 11.08 10.80 10.98 339,271 -0.57(-4.94%)
Dec 09, 2011 11.15 11.58 11.15 11.55 285,171 +0.43(+3.87%)
Dec 08, 2011 11.25 11.35 11.02 11.12 532,246 -0.32(-2.80%)
Dec 07, 2011 11.74 11.74 11.25 11.44 355,766 -0.20(-1.72%)
Dec 06, 2011 11.15 11.70 10.95 11.64 357,407 +0.39(+3.47%)
Dec 05, 2011 11.41 11.70 11.20 11.25 299,861 -0.08(-0.71%)
Dec 02, 2011 12.09 12.18 11.24 11.33 497,189 -0.66(-5.50%)
Dec 01, 2011 12.25 12.25 11.74 11.99 365,553 -0.09(-0.75%)
Nov 30, 2011 11.47 12.08 11.45 12.08 343,535 +0.85(+7.57%)
Nov 29, 2011 11.20 11.43 11.03 11.23 317,921 +0.08(+0.72%)
Nov 28, 2011 10.92 11.32 10.85 11.15 388,320 +0.63(+5.99%)
Nov 25, 2011 10.64 10.90 10.35 10.52 359,497 -0.18(-1.68%)
Nov 24, 2011 10.58 10.80 10.58 10.70 33,303 -0.02(-0.19%)
Nov 23, 2011 11.18 11.18 10.63 10.72 409,564 -0.62(-5.47%)
Nov 22, 2011 10.86 11.38 10.83 11.34 372,305 +0.64(+5.98%)
Nov 21, 2011 10.81 10.86 10.34 10.70 461,060 -0.58(-5.14%)
Nov 18, 2011 11.47 11.67 11.16 11.28 326,214 -0.01(-0.09%)
Nov 17, 2011 11.91 12.03 11.18 11.29 537,273 -0.78(-6.46%)
Nov 16, 2011 12.04 12.37 11.97 12.07 458,939 -0.05(-0.41%)
Nov 15, 2011 12.16 12.43 12.02 12.12 391,575 -0.02(-0.16%)
Nov 14, 2011 12.03 12.28 11.97 12.14 319,083 -0.01(-0.08%)
Nov 11, 2011 11.58 12.25 11.58 12.15 458,212 +0.65(+5.65%)
Nov 10, 2011 11.83 11.83 11.11 11.50 358,584 -0.18(-1.54%)
Nov 09, 2011 11.70 12.34 11.62 11.68 464,146 -0.26(-2.18%)
Nov 08, 2011 12.40 12.41 11.92 11.94 376,216 -0.37(-3.01%)
Nov 07, 2011 12.22 12.47 12.15 12.31 330,115 +0.27(+2.24%)
Nov 04, 2011 11.89 12.15 11.63 12.04 355,476 +0.05(+0.42%)
Nov 03, 2011 11.55 11.99 11.24 11.99 548,719 +0.58(+5.08%)
Nov 02, 2011 11.31 11.58 11.11 11.41 391,452 +0.35(+3.16%)
Nov 01, 2011 10.42 11.19 10.31 11.06 408,089 +0.25(+2.31%)
Oct 31, 2011 10.85 11.09 10.53 10.81 504,345 -0.44(-3.91%)
Oct 28, 2011 11.00 11.48 11.00 11.25 270,710 +0.15(+1.35%)
Oct 27, 2011 11.23 11.26 10.83 11.10 473,101 +0.21(+1.93%)
Oct 26, 2011 10.75 11.02 10.40 10.89 437,797 +0.27(+2.54%)
Oct 25, 2011 9.960 10.84 9.710 10.62 574,242 +0.75(+7.60%)
Oct 24, 2011 9.510 9.940 9.480 9.870 278,963 +0.62(+6.70%)
Oct 21, 2011 9.560 9.570 9.130 9.250 233,504 +0.05(+0.54%)
Oct 20, 2011 9.060 9.470 8.960 9.200 422,197 -0.06(-0.65%)
Oct 19, 2011 9.900 9.900 9.190 9.260 364,578 -0.84(-8.32%)
Oct 18, 2011 9.590 10.15 9.300 10.10 367,673 +0.12(+1.20%)
Oct 17, 2011 10.37 10.43 9.830 9.980 240,541 -0.46(-4.41%)
Oct 14, 2011 10.40 10.49 10.27 10.44 196,314 +0.25(+2.45%)
Oct 13, 2011 10.10 10.28 9.920 10.19 355,707 -0.21(-2.02%)
Oct 12, 2011 10.32 10.51 10.12 10.40 391,074 +0.41(+4.10%)
Oct 11, 2011 9.760 10.04 9.490 9.990 384,278 +0.65(+6.96%)
Oct 07, 2011 9.800 9.970 9.200 9.340 636,979 -0.56(-5.66%)
Oct 06, 2011 9.490 9.920 9.640 9.900 667,894 +0.72(+7.84%)
Oct 05, 2011 8.310 9.200 8.120 9.180 767,871 +0.72(+8.51%)
Oct 04, 2011 9.050 9.110 8.040 8.460 1,076,871 -0.75(-8.14%)
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.