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 (%)
Jun 30, 2009 2.000 2.020 1.960 2.000 72,095 -0.02(-0.99%)
Jun 29, 2009 2.070 2.070 2.000 2.020 44,130 +0.00(+0.00%)
Jun 26, 2009 1.980 2.020 1.930 2.020 76,129 +0.11(+5.76%)
Jun 25, 2009 1.910 1.950 1.910 1.910 83,920 +0.04(+2.14%)
Jun 24, 2009 1.880 1.950 1.860 1.870 83,346 +0.04(+2.19%)
Jun 23, 2009 1.880 1.880 1.790 1.830 133,279 +0.05(+2.81%)
Jun 22, 2009 1.860 1.920 1.780 1.780 97,265 -0.09(-4.81%)
Jun 19, 2009 1.880 1.910 1.850 1.870 84,400 +0.10(+5.65%)
Jun 18, 2009 1.920 1.930 1.770 1.770 204,073 -0.10(-5.35%)
Jun 17, 2009 2.000 2.000 1.870 1.870 157,870 -0.07(-3.61%)
Jun 16, 2009 2.050 2.050 1.940 1.940 107,126 -0.05(-2.51%)
Jun 15, 2009 2.110 2.120 1.950 1.990 98,462 -0.16(-7.44%)
Jun 12, 2009 2.190 2.200 2.140 2.150 50,730 -0.09(-4.02%)
Jun 11, 2009 2.180 2.290 2.150 2.240 84,170 +0.04(+1.82%)
Jun 10, 2009 2.300 2.300 2.140 2.200 64,255 -0.02(-0.90%)
Jun 09, 2009 2.150 2.240 2.150 2.220 74,650 +0.09(+4.23%)
Jun 08, 2009 2.250 2.180 2.070 2.130 327,936 -0.18(-7.79%)
Jun 05, 2009 2.350 2.380 2.280 2.310 81,511 -0.13(-5.33%)
Jun 04, 2009 2.350 2.470 2.290 2.440 89,030 +0.10(+4.27%)
Jun 03, 2009 2.490 2.590 2.260 2.340 180,007 -0.24(-9.30%)
Jun 02, 2009 2.450 2.600 2.450 2.580 98,249 +0.13(+5.31%)
Jun 01, 2009 2.400 2.610 2.370 2.450 129,626 +0.06(+2.51%)
May 29, 2009 2.380 2.490 2.370 2.390 160,527 +0.06(+2.58%)
May 28, 2009 2.210 2.390 2.210 2.330 190,054 +0.16(+7.37%)
May 27, 2009 2.180 2.230 2.080 2.170 86,794 -0.02(-0.91%)
May 26, 2009 2.220 2.240 2.080 2.190 103,866 -0.09(-3.95%)
May 25, 2009 2.290 2.300 2.260 2.280 27,630 +0.02(+0.88%)
May 22, 2009 2.290 2.400 2.250 2.260 86,300 +0.01(+0.44%)
May 21, 2009 2.100 2.300 2.080 2.250 145,155 +0.11(+5.14%)
May 20, 2009 2.100 2.200 2.070 2.140 97,810 +0.09(+4.39%)
May 19, 2009 1.960 2.100 1.940 2.050 50,900 +0.06(+3.02%)
May 15, 2009 1.980 2.050 1.950 1.990 36,711 -0.01(-0.50%)
May 14, 2009 2.040 2.060 1.960 2.000 92,300 -0.05(-2.44%)
May 13, 2009 2.030 2.150 2.000 2.050 112,514 -0.07(-3.30%)
May 12, 2009 2.010 2.120 2.010 2.120 69,789 +0.13(+6.53%)
May 11, 2009 2.000 2.000 1.960 1.990 56,200 -0.01(-0.50%)
May 08, 2009 1.980 2.100 1.950 2.000 73,486 +0.02(+1.01%)
May 07, 2009 2.070 2.120 1.910 1.980 157,000 -0.03(-1.49%)
May 06, 2009 1.950 2.040 1.950 2.010 98,800 +0.09(+4.69%)
May 05, 2009 1.970 2.040 1.920 1.920 131,250 -0.03(-1.54%)
May 04, 2009 1.910 2.000 1.910 1.950 82,750 +0.05(+2.63%)
May 01, 2009 1.940 1.950 1.880 1.900 40,400 -0.02(-1.04%)
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%)
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.