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 (%)
Mar 30, 2012 9.540 9.570 9.250 9.450 226,025 +0.12(+1.29%)
Mar 29, 2012 9.260 9.390 9.090 9.330 217,454 +0.07(+0.76%)
Mar 28, 2012 9.480 9.570 9.200 9.260 248,272 -0.33(-3.44%)
Mar 27, 2012 10.00 10.08 9.590 9.590 268,716 -0.34(-3.42%)
Mar 26, 2012 9.990 10.04 9.760 9.930 210,816 +0.09(+0.91%)
Mar 23, 2012 9.580 9.930 9.530 9.840 212,193 +0.38(+4.02%)
Mar 22, 2012 9.100 9.510 9.080 9.460 350,222 +0.31(+3.39%)
Mar 21, 2012 9.270 9.400 9.150 9.150 189,230 -0.08(-0.87%)
Mar 20, 2012 9.200 9.340 8.980 9.230 255,479 +0.02(+0.22%)
Mar 19, 2012 9.270 9.430 9.210 9.210 197,977 -0.08(-0.86%)
Mar 16, 2012 9.260 9.380 9.200 9.290 222,518 +0.06(+0.65%)
Mar 15, 2012 9.260 9.420 9.170 9.230 169,471 +0.06(+0.65%)
Mar 14, 2012 9.400 9.400 9.100 9.170 275,393 -0.34(-3.58%)
Mar 13, 2012 9.660 9.810 9.450 9.510 233,246 -0.15(-1.55%)
Mar 12, 2012 9.880 9.910 9.570 9.660 155,723 -0.21(-2.13%)
Mar 09, 2012 9.800 10.11 9.670 9.870 176,597 +0.02(+0.20%)
Mar 08, 2012 9.850 9.900 9.660 9.850 166,091 +0.15(+1.55%)
Mar 07, 2012 9.760 9.940 9.490 9.700 249,339 +0.19(+2.00%)
Mar 06, 2012 9.460 9.540 9.210 9.510 377,499 -0.20(-2.06%)
Mar 05, 2012 10.00 10.08 9.630 9.710 274,429 -0.41(-4.05%)
Mar 02, 2012 10.18 10.33 10.02 10.12 247,436 -0.15(-1.46%)
Mar 01, 2012 10.23 10.52 10.14 10.27 231,811 -0.02(-0.19%)
Feb 29, 2012 11.07 11.17 10.15 10.29 705,663 -0.73(-6.62%)
Feb 28, 2012 10.90 11.08 10.80 11.02 364,694 +0.27(+2.51%)
Feb 27, 2012 10.95 10.95 10.61 10.75 182,736 -0.07(-0.65%)
Feb 24, 2012 10.92 10.95 10.65 10.82 115,172 -0.02(-0.18%)
Feb 23, 2012 10.90 11.04 10.76 10.84 198,677 +0.05(+0.46%)
Feb 22, 2012 10.60 10.84 10.54 10.79 163,457 +0.23(+2.18%)
Feb 21, 2012 10.41 10.59 10.28 10.56 401,459 +0.44(+4.35%)
Feb 17, 2012 10.12 10.12 10.12 0 -0.14(-1.36%)
Feb 16, 2012 10.01 10.40 10.01 10.26 706,728 -0.01(-0.10%)
Feb 15, 2012 10.59 10.59 10.23 10.27 187,548 -0.11(-1.06%)
Feb 14, 2012 10.59 10.61 10.25 10.38 185,416 -0.21(-1.98%)
Feb 13, 2012 10.85 10.85 10.56 10.59 155,706 -0.14(-1.30%)
Feb 10, 2012 10.81 10.90 10.56 10.73 226,653 -0.15(-1.38%)
Feb 09, 2012 11.00 11.07 10.85 10.88 227,016 +0.02(+0.18%)
Feb 08, 2012 11.06 11.28 10.78 10.86 210,939 -0.19(-1.72%)
Feb 07, 2012 10.86 11.30 10.72 11.05 342,246 +0.11(+1.01%)
Feb 06, 2012 10.92 11.10 10.84 10.94 215,839 -0.04(-0.36%)
Feb 03, 2012 11.36 11.36 10.98 10.98 250,881 -0.47(-4.10%)
Feb 02, 2012 11.35 11.58 11.34 11.45 196,353 +0.11(+0.97%)
Feb 01, 2012 11.50 11.55 11.30 11.34 260,621 +0.00(+0.00%)
Jan 31, 2012 11.18 11.49 11.12 11.34 409,646 +0.36(+3.28%)
Jan 30, 2012 11.01 11.18 10.92 10.98 201,598 -0.19(-1.70%)
Jan 27, 2012 10.73 11.20 10.73 11.17 350,400 +0.45(+4.20%)
Jan 26, 2012 10.94 11.15 10.62 10.72 449,280 -0.10(-0.92%)
Jan 25, 2012 10.11 10.84 9.930 10.82 399,689 +0.64(+6.29%)
Jan 24, 2012 10.26 10.39 10.14 10.18 137,764 -0.17(-1.64%)
Jan 23, 2012 10.48 10.59 10.34 10.35 200,735 +0.10(+0.98%)
Jan 20, 2012 10.07 10.40 10.06 10.25 205,343 +0.11(+1.08%)
Jan 19, 2012 10.37 10.40 10.07 10.14 115,564 -0.25(-2.41%)
Jan 18, 2012 10.21 10.50 10.21 10.39 142,277 +0.07(+0.68%)
Jan 17, 2012 10.73 10.79 10.20 10.32 156,001 -0.05(-0.48%)
Jan 16, 2012 10.50 10.60 10.36 10.37 29,149 -0.18(-1.71%)
Jan 13, 2012 10.51 10.58 10.34 10.55 174,860 -0.05(-0.47%)
Jan 12, 2012 10.86 10.90 10.55 10.60 151,244 -0.06(-0.56%)
Jan 11, 2012 10.78 10.85 10.54 10.66 196,032 -0.08(-0.74%)
Jan 10, 2012 11.11 11.11 10.73 10.74 305,570 +0.14(+1.32%)
Jan 09, 2012 10.64 10.82 10.57 10.60 203,099 -0.02(-0.19%)
Jan 06, 2012 10.68 10.74 10.41 10.62 204,790 +0.07(+0.66%)
Jan 05, 2012 10.15 10.67 10.03 10.55 739,704 +0.25(+2.43%)
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.