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 (%)
Sep 30, 2009 2.990 3.070 2.950 3.000 290,616 +0.07(+2.39%)
Sep 29, 2009 2.730 2.960 2.710 2.930 278,797 +0.15(+5.40%)
Sep 28, 2009 2.790 2.900 2.740 2.780 205,112 +0.06(+2.21%)
Sep 25, 2009 2.800 2.800 2.650 2.720 420,338 -0.09(-3.20%)
Sep 24, 2009 3.000 3.050 2.780 2.810 455,441 -0.16(-5.39%)
Sep 23, 2009 3.050 3.080 2.930 2.970 269,911 -0.08(-2.62%)
Sep 22, 2009 3.080 3.230 3.000 3.050 481,728 +0.08(+2.69%)
Sep 21, 2009 2.970 3.000 2.850 2.970 418,941 -0.15(-4.81%)
Sep 18, 2009 3.020 3.150 2.850 3.120 809,521 +0.06(+1.96%)
Sep 17, 2009 3.170 3.180 2.990 3.060 1,445,430 -0.38(-11.05%)
Sep 16, 2009 3.130 3.520 3.130 3.440 585,901 +0.39(+12.79%)
Sep 15, 2009 2.850 3.050 2.830 3.050 146,872 +0.19(+6.64%)
Sep 14, 2009 3.010 3.010 2.750 2.860 248,813 -0.19(-6.23%)
Sep 11, 2009 3.000 3.200 3.000 3.050 328,435 +0.13(+4.45%)
Sep 10, 2009 2.750 2.920 2.720 2.920 167,138 +0.19(+6.96%)
Sep 09, 2009 2.730 2.990 2.720 2.730 281,321 +0.00(+0.00%)
Sep 08, 2009 2.750 2.850 2.680 2.730 256,782 +0.10(+3.80%)
Sep 04, 2009 2.600 2.680 2.510 2.630 94,100 +0.01(+0.38%)
Sep 03, 2009 2.540 2.660 2.430 2.620 190,225 +0.17(+6.94%)
Sep 02, 2009 2.270 2.450 2.210 2.450 194,495 +0.22(+9.87%)
Sep 01, 2009 2.300 2.350 2.190 2.230 68,710 -0.07(-3.04%)
Aug 31, 2009 2.250 2.300 2.200 2.300 60,550 +0.06(+2.68%)
Aug 28, 2009 2.190 2.250 2.170 2.240 124,463 +0.07(+3.23%)
Aug 27, 2009 2.180 2.190 2.120 2.170 29,183 -0.01(-0.46%)
Aug 26, 2009 2.070 2.180 2.070 2.180 37,313 -0.01(-0.46%)
Aug 25, 2009 2.160 2.200 2.150 2.190 48,360 +0.03(+1.39%)
Aug 24, 2009 2.120 2.200 2.110 2.160 29,284 +0.00(+0.00%)
Aug 21, 2009 2.160 2.180 2.140 2.160 105,725 +0.06(+2.86%)
Aug 20, 2009 2.090 2.120 2.080 2.100 7,300 +0.01(+0.48%)
Aug 19, 2009 2.040 2.150 2.030 2.090 40,000 +0.01(+0.48%)
Aug 18, 2009 1.960 2.090 1.960 2.080 31,205 +0.07(+3.48%)
Aug 17, 2009 2.020 2.050 1.940 2.010 84,902 -0.12(-5.63%)
Aug 14, 2009 2.230 2.230 2.120 2.130 69,660 -0.10(-4.48%)
Aug 13, 2009 2.250 2.270 2.170 2.230 136,683 +0.09(+4.21%)
Aug 12, 2009 2.060 2.170 2.060 2.140 29,622 +0.01(+0.47%)
Aug 11, 2009 2.160 2.160 2.050 2.130 39,000 -0.04(-1.84%)
Aug 10, 2009 2.200 2.200 2.130 2.170 63,145 -0.03(-1.36%)
Aug 07, 2009 2.240 2.300 2.200 2.200 66,400 -0.05(-2.22%)
Aug 06, 2009 2.220 2.300 2.210 2.250 154,338 +0.05(+2.27%)
Aug 05, 2009 2.200 2.220 2.140 2.200 93,880 -0.02(-0.90%)
Aug 04, 2009 2.160 2.240 2.150 2.220 120,615 +0.18(+8.82%)
Jul 31, 2009 2.020 2.080 1.980 2.040 57,725 +0.05(+2.51%)
Jul 30, 2009 1.930 2.050 1.930 1.990 37,174 +0.07(+3.65%)
Jul 29, 2009 1.940 1.980 1.900 1.920 50,404 -0.09(-4.48%)
Jul 28, 2009 2.040 2.050 1.950 2.010 28,310 -0.07(-3.37%)
Jul 27, 2009 2.120 2.120 2.030 2.080 72,300 +0.02(+0.97%)
Jul 24, 2009 2.050 2.080 2.030 2.060 5,850 +0.02(+0.98%)
Jul 23, 2009 2.140 2.150 2.040 2.040 52,540 -0.06(-2.86%)
Jul 22, 2009 2.010 2.100 2.010 2.100 98,487 +0.04(+1.94%)
Jul 21, 2009 2.210 2.210 2.000 2.060 66,298 -0.11(-5.07%)
Jul 20, 2009 2.180 2.200 2.150 2.170 81,413 +0.06(+2.84%)
Jul 17, 2009 2.170 2.170 2.020 2.110 114,541 -0.02(-0.94%)
Jul 16, 2009 1.970 2.190 1.940 2.130 168,618 +0.08(+3.90%)
Jul 15, 2009 1.930 2.080 1.880 2.050 141,751 +0.20(+10.81%)
Jul 14, 2009 1.840 1.870 1.820 1.850 38,550 +0.01(+0.54%)
Jul 13, 2009 1.770 1.840 1.700 1.840 47,129 +0.12(+6.98%)
Jul 10, 2009 1.770 1.770 1.680 1.720 116,049 -0.03(-1.71%)
Jul 09, 2009 1.720 1.810 1.720 1.750 58,106 +0.04(+2.34%)
Jul 08, 2009 1.780 1.780 1.660 1.710 74,678 -0.09(-5.00%)
Jul 07, 2009 1.840 1.840 1.770 1.800 72,660 -0.04(-2.17%)
Jul 06, 2009 1.960 1.960 1.840 1.840 52,151 -0.14(-7.07%)
Jul 03, 2009 1.920 1.980 1.920 1.980 1,200 -0.02(-1.00%)
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.