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 (%)
Apr 30, 2009 1.920 1.920 1.890 1.920 69,605 -0.10(-4.95%)
Apr 29, 2009 2.000 2.020 1.960 2.020 59,264 +0.08(+4.12%)
Apr 28, 2009 1.960 2.000 1.900 1.940 86,600 -0.11(-5.37%)
Apr 27, 2009 1.960 2.080 1.950 2.050 348,910 +0.10(+5.13%)
Apr 24, 2009 1.860 1.960 1.830 1.950 187,683 +0.10(+5.41%)
Apr 23, 2009 1.800 1.890 1.800 1.850 38,625 +0.05(+2.78%)
Apr 22, 2009 1.750 1.810 1.750 1.800 42,178 +0.04(+2.27%)
Apr 21, 2009 1.790 1.830 1.750 1.760 56,389 -0.02(-1.12%)
Apr 20, 2009 1.750 1.800 1.740 1.780 138,819 +0.01(+0.56%)
Apr 17, 2009 1.790 1.790 1.740 1.770 74,735 -0.08(-4.32%)
Apr 16, 2009 1.950 1.950 1.790 1.850 61,610 -0.12(-6.09%)
Apr 15, 2009 2.040 2.040 1.930 1.970 27,764 -0.03(-1.50%)
Apr 14, 2009 2.010 2.040 2.000 2.000 94,370 +0.00(+0.00%)
Apr 13, 2009 1.990 2.020 1.920 2.000 43,088 +0.13(+6.95%)
Apr 09, 2009 1.870 1.890 1.720 1.870 47,052 +0.06(+3.31%)
Apr 08, 2009 1.790 1.860 1.720 1.810 63,793 +0.02(+1.12%)
Apr 07, 2009 1.800 1.840 1.720 1.790 57,368 +0.04(+2.29%)
Apr 06, 2009 1.820 1.840 1.720 1.750 131,052 -0.09(-4.89%)
Apr 03, 2009 1.960 2.040 1.810 1.840 65,615 -0.08(-4.17%)
Apr 02, 2009 1.960 1.940 1.870 1.920 169,497 -0.02(-1.03%)
Apr 01, 2009 1.990 2.030 1.940 1.940 171,426 -0.03(-1.52%)
Mar 31, 2009 2.030 1.980 1.950 1.970 137,090 +0.02(+1.03%)
Mar 30, 2009 1.910 2.040 1.950 1.950 256,000 -0.18(-8.45%)
Mar 26, 2009 2.210 2.210 2.130 2.130 202,155 -0.08(-3.62%)
Mar 25, 2009 2.150 2.210 2.160 2.210 182,760 +0.01(+0.45%)
Mar 24, 2009 2.100 2.200 2.170 2.200 137,030 -0.07(-3.08%)
Mar 23, 2009 2.150 2.280 2.270 2.270 327,428 +0.15(+7.08%)
Mar 20, 2009 2.100 2.120 2.050 2.120 161,401 +0.07(+3.41%)
Mar 19, 2009 1.950 2.130 1.900 2.050 673,760 +0.15(+7.89%)
Mar 18, 2009 1.620 1.900 1.620 1.900 106,055 +0.15(+8.57%)
Mar 17, 2009 1.740 1.750 1.720 1.750 77,408 +0.03(+1.74%)
Mar 16, 2009 1.690 1.740 1.610 1.720 91,950 +0.11(+6.83%)
Mar 13, 2009 1.610 1.630 1.580 1.610 41,349 +0.00(+0.00%)
Mar 12, 2009 1.560 1.610 1.560 1.610 39,883 +0.09(+5.92%)
Mar 11, 2009 1.440 1.570 1.420 1.520 57,945 +0.09(+6.29%)
Mar 10, 2009 1.560 1.560 1.390 1.430 61,600 -0.12(-7.74%)
Mar 09, 2009 1.660 1.660 1.550 1.550 38,450 -0.08(-4.91%)
Mar 06, 2009 1.600 1.730 1.600 1.630 82,720 +0.03(+1.87%)
Mar 05, 2009 1.500 1.600 1.500 1.600 99,952 +0.10(+6.67%)
Mar 04, 2009 1.530 1.580 1.470 1.500 78,430 -0.15(-9.09%)
Mar 02, 2009 1.700 1.740 1.540 1.650 172,215 +0.02(+1.23%)
Feb 27, 2009 1.630 1.660 1.590 1.630 51,645 +0.06(+3.82%)
Feb 26, 2009 1.630 1.630 1.500 1.570 99,693 +0.00(+0.00%)
Feb 25, 2009 1.590 1.690 1.560 1.570 97,350 -0.06(-3.68%)
Feb 24, 2009 1.750 1.800 1.550 1.630 134,169 -0.14(-7.91%)
Feb 23, 2009 1.900 1.910 1.770 1.770 175,997 -0.21(-10.61%)
Feb 20, 2009 2.060 2.070 1.950 1.980 207,600 +0.00(+0.00%)
Feb 19, 2009 2.140 2.140 1.910 1.980 134,232 -0.19(-8.76%)
Feb 18, 2009 2.260 2.290 2.080 2.170 212,656 -0.07(-3.13%)
Feb 17, 2009 2.000 2.340 2.000 2.240 347,809 +0.24(+12.00%)
Feb 13, 2009 2.050 2.100 1.920 2.000 158,600 -0.10(-4.76%)
Feb 12, 2009 2.090 2.120 2.040 2.100 168,890 -0.03(-1.41%)
Feb 11, 2009 1.820 2.130 1.770 2.130 301,924 +0.32(+17.68%)
Feb 10, 2009 1.850 1.900 1.780 1.810 64,504 -0.02(-1.09%)
Feb 09, 2009 1.860 1.900 1.830 1.830 51,860 -0.05(-2.66%)
Feb 06, 2009 1.870 1.940 1.840 1.880 152,721 +0.06(+3.30%)
Feb 05, 2009 1.880 1.880 1.790 1.820 223,120 +0.03(+1.68%)
Feb 04, 2009 1.700 1.830 1.700 1.790 72,475 +0.14(+8.48%)
Feb 03, 2009 1.670 1.720 1.560 1.650 115,550 -0.05(-2.94%)
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.