Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endeavour Silver Corp (TSX: EDR )

4.770 -0.010 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 24, 2011 8.730 9.170 8.640 9.120 875,327 +0.50(+5.80%)
May 20, 2011 8.440 8.750 8.210 8.620 278,382 +0.18(+2.13%)
May 19, 2011 8.650 8.660 8.330 8.440 296,975 -0.11(-1.29%)
May 18, 2011 8.380 8.650 8.350 8.550 424,158 +0.40(+4.91%)
May 17, 2011 8.010 8.220 7.830 8.150 635,364 -0.01(-0.12%)
May 16, 2011 8.630 8.830 8.060 8.160 740,150 -0.50(-5.77%)
May 13, 2011 8.810 8.960 8.400 8.660 934,126 -0.02(-0.23%)
May 12, 2011 8.200 9.120 8.200 8.680 913,801 +0.01(+0.12%)
May 11, 2011 9.230 9.260 8.610 8.670 803,015 -0.92(-9.59%)
May 10, 2011 9.900 9.900 9.560 9.590 872,730 -0.14(-1.44%)
May 09, 2011 9.710 9.830 9.330 9.730 741,398 +0.78(+8.72%)
May 06, 2011 8.600 9.400 8.460 8.950 1,543,952 +0.55(+6.55%)
May 05, 2011 9.160 9.310 8.080 8.400 1,386,509 -1.18(-12.32%)
May 04, 2011 9.500 9.790 9.070 9.580 894,723 +0.11(+1.16%)
May 03, 2011 9.750 10.00 9.290 9.470 1,157,774 -0.61(-6.05%)
May 02, 2011 10.07 10.10 9.910 10.08 1,001,589 -0.80(-7.35%)
Apr 29, 2011 11.09 11.13 10.81 10.88 361,265 -0.26(-2.33%)
Apr 28, 2011 11.40 11.71 11.04 11.14 634,721 -0.22(-1.94%)
Apr 27, 2011 10.28 11.37 10.08 11.36 939,881 +1.20(+11.81%)
Apr 26, 2011 10.40 10.42 10.02 10.16 443,072 -0.63(-5.84%)
Apr 25, 2011 11.51 11.18 10.59 10.79 590,316 -0.45(-4.00%)
Apr 21, 2011 11.22 11.29 10.88 11.24 752,021 +0.01(+0.09%)
Apr 20, 2011 11.40 11.52 11.19 11.23 498,977 +0.04(+0.36%)
Apr 19, 2011 11.15 11.31 10.79 11.19 328,812 +0.01(+0.09%)
Apr 18, 2011 11.29 11.49 10.58 11.18 829,837 -0.32(-2.78%)
Apr 15, 2011 11.75 11.90 11.30 11.50 767,920 +0.19(+1.68%)
Apr 14, 2011 11.05 11.37 10.79 11.31 935,617 +0.59(+5.50%)
Apr 13, 2011 10.95 11.21 10.58 10.72 1,017,550 +0.18(+1.71%)
Apr 12, 2011 10.94 10.95 10.12 10.54 719,514 -0.35(-3.21%)
Apr 11, 2011 12.00 12.13 10.49 10.89 1,197,170 -0.96(-8.10%)
Apr 08, 2011 11.85 12.19 11.57 11.85 1,074,144 +0.46(+4.04%)
Apr 07, 2011 11.01 11.47 11.01 11.39 497,961 +0.24(+2.15%)
Apr 06, 2011 11.07 11.37 10.65 11.15 1,157,874 +0.41(+3.82%)
Apr 05, 2011 9.750 10.76 9.750 10.74 747,144 +0.88(+8.92%)
Apr 04, 2011 9.660 9.900 9.630 9.860 572,137 +0.42(+4.45%)
Apr 01, 2011 9.380 9.560 9.220 9.440 270,655 -0.06(-0.63%)
Mar 31, 2011 9.470 9.690 9.470 9.500 392,018 +0.12(+1.28%)
Mar 30, 2011 9.240 9.380 9.050 9.380 281,617 +0.37(+4.11%)
Mar 29, 2011 8.710 9.130 8.710 9.010 132,985 +0.19(+2.15%)
Mar 28, 2011 8.890 8.990 8.620 8.820 320,030 -0.28(-3.08%)
Mar 25, 2011 9.170 9.340 8.900 9.100 383,484 -0.02(-0.22%)
Mar 24, 2011 9.690 9.760 9.050 9.120 754,226 -0.55(-5.69%)
Mar 23, 2011 9.400 9.750 9.330 9.670 631,602 +0.40(+4.31%)
Mar 22, 2011 9.440 9.600 9.210 9.270 345,485 -0.18(-1.90%)
Mar 21, 2011 9.350 9.450 9.270 9.450 372,612 +0.39(+4.30%)
Mar 18, 2011 8.740 9.060 8.520 9.060 446,614 +0.66(+7.86%)
Mar 17, 2011 8.230 8.470 8.010 8.400 340,524 +0.17(+2.07%)
Mar 16, 2011 8.420 8.720 8.150 8.230 456,440 -0.08(-0.96%)
Mar 15, 2011 7.660 8.360 7.620 8.310 506,695 -0.36(-4.15%)
Mar 14, 2011 8.950 9.050 8.360 8.670 340,319 -0.20(-2.25%)
Mar 11, 2011 8.200 9.200 8.130 8.870 801,180 +0.29(+3.38%)
Mar 10, 2011 8.380 8.920 8.190 8.580 661,748 -0.50(-5.51%)
Mar 09, 2011 9.860 9.910 9.080 9.080 669,253 -0.54(-5.61%)
Mar 08, 2011 9.700 9.770 9.100 9.620 892,477 -0.29(-2.93%)
Mar 07, 2011 9.750 10.02 9.330 9.910 1,155,590 +0.91(+10.11%)
Mar 04, 2011 8.400 9.040 8.370 9.000 754,561 +0.81(+9.89%)
Mar 03, 2011 8.110 8.330 7.870 8.190 441,089 -0.06(-0.73%)
Mar 02, 2011 8.270 8.740 7.960 8.250 909,884 +0.16(+1.98%)
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.