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

Endeavour Silver Corp (TSX: EDR )

4.770 UNCHANGED
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 31, 2007 5.300 5.490 5.270 5.490 188,305 +0.28(+5.37%)
May 30, 2007 5.200 5.300 5.110 5.210 192,518 -0.08(-1.51%)
May 29, 2007 5.110 5.360 5.110 5.290 188,052 -0.06(-1.12%)
May 25, 2007 5.370 5.440 5.290 5.350 194,349 -0.02(-0.37%)
May 24, 2007 5.560 5.630 5.350 5.370 173,746 -0.28(-4.96%)
May 23, 2007 5.560 5.690 5.550 5.650 109,809 +0.10(+1.80%)
May 22, 2007 5.600 5.700 5.500 5.550 197,447 -0.04(-0.72%)
May 21, 2007 5.390 5.590 5.390 5.590 203,816 +0.00(+0.00%)
May 18, 2007 5.390 5.590 5.390 5.590 203,816 +0.20(+3.71%)
May 17, 2007 5.400 5.590 5.310 5.390 246,183 -0.09(-1.64%)
May 16, 2007 5.540 5.600 5.380 5.480 186,548 -0.13(-2.32%)
May 15, 2007 5.700 5.790 5.580 5.610 113,690 -0.06(-1.06%)
May 14, 2007 5.800 5.870 5.580 5.670 329,700 -0.13(-2.24%)
May 11, 2007 5.650 5.800 5.650 5.800 125,235 +0.15(+2.65%)
May 10, 2007 5.810 5.940 5.620 5.650 186,175 -0.28(-4.72%)
May 09, 2007 5.850 5.930 5.830 5.930 55,175 +0.04(+0.68%)
May 08, 2007 5.890 5.890 5.730 5.890 115,295 -0.01(-0.17%)
May 07, 2007 5.960 5.980 5.840 5.900 119,586 -0.06(-1.01%)
May 04, 2007 5.900 6.040 5.900 5.960 385,328 +0.05(+0.85%)
May 03, 2007 5.770 5.970 5.770 5.910 388,065 +0.04(+0.68%)
May 02, 2007 5.370 5.870 5.370 5.870 296,341 +0.37(+6.73%)
May 01, 2007 5.510 5.520 5.370 5.500 159,052 -0.07(-1.26%)
Apr 30, 2007 5.470 5.720 5.470 5.570 222,968 -0.03(-0.54%)
Apr 27, 2007 5.520 5.630 5.450 5.600 122,617 +0.05(+0.90%)
Apr 26, 2007 5.470 5.580 5.460 5.550 123,210 -0.12(-2.12%)
Apr 25, 2007 5.540 5.700 5.520 5.670 202,722 +0.09(+1.61%)
Apr 24, 2007 5.750 5.760 5.530 5.580 80,600 -0.17(-2.96%)
Apr 23, 2007 5.800 5.810 5.650 5.750 138,581 -0.04(-0.69%)
Apr 20, 2007 5.600 5.800 5.590 5.790 329,715 +0.28(+5.08%)
Apr 19, 2007 5.610 5.680 5.510 5.510 284,700 -0.26(-4.51%)
Apr 18, 2007 5.860 5.890 5.760 5.770 168,412 -0.04(-0.69%)
Apr 17, 2007 5.930 5.930 5.760 5.810 243,212 -0.13(-2.19%)
Apr 16, 2007 5.940 6.050 5.920 5.940 535,595 +0.04(+0.68%)
Apr 13, 2007 5.630 5.930 5.580 5.900 440,477 +0.37(+6.69%)
Apr 12, 2007 5.490 5.720 5.470 5.530 270,606 -0.03(-0.54%)
Apr 11, 2007 5.890 5.890 5.510 5.560 217,165 -0.27(-4.63%)
Apr 10, 2007 5.950 6.090 5.750 5.830 479,994 -0.06(-1.02%)
Apr 09, 2007 5.500 5.980 5.500 5.890 395,241 +0.40(+7.29%)
Apr 05, 2007 5.500 5.550 5.440 5.490 129,000 -0.03(-0.54%)
Apr 04, 2007 5.430 5.550 5.380 5.520 344,855 +0.17(+3.18%)
Apr 03, 2007 5.200 5.450 5.200 5.350 253,744 +0.14(+2.69%)
Apr 02, 2007 5.170 5.210 5.070 5.210 176,138 +0.04(+0.77%)
Mar 30, 2007 5.140 5.190 5.130 5.170 99,104 +0.03(+0.58%)
Mar 29, 2007 5.040 5.140 5.020 5.140 103,953 +0.02(+0.39%)
Mar 28, 2007 5.190 5.190 5.090 5.120 82,321 -0.04(-0.78%)
Mar 27, 2007 5.170 5.190 5.130 5.160 108,074 -0.02(-0.39%)
Mar 26, 2007 5.230 5.230 5.160 5.180 160,348 +0.07(+1.37%)
Mar 23, 2007 5.240 5.240 5.040 5.110 123,640 -0.13(-2.48%)
Mar 22, 2007 5.090 5.240 5.050 5.240 236,900 +0.14(+2.75%)
Mar 21, 2007 5.110 5.140 5.040 5.100 296,900 +0.08(+1.59%)
Mar 20, 2007 4.960 5.090 4.960 5.020 191,361 +0.08(+1.62%)
Mar 19, 2007 4.920 4.950 4.850 4.940 58,742 +0.01(+0.20%)
Mar 16, 2007 4.940 5.000 4.890 4.930 83,600 +0.00(+0.00%)
Mar 15, 2007 4.800 4.930 4.800 4.930 87,009 +0.25(+5.34%)
Mar 14, 2007 4.650 4.750 4.500 4.680 212,715 -0.11(-2.30%)
Mar 13, 2007 5.120 5.120 4.720 4.790 151,583 -0.21(-4.20%)
Mar 12, 2007 4.960 5.030 4.920 5.000 120,100 +0.08(+1.63%)
Mar 09, 2007 5.110 5.130 4.910 4.920 144,496 -0.15(-2.96%)
Mar 08, 2007 5.270 5.370 5.070 5.070 340,580 -0.02(-0.39%)
Mar 07, 2007 5.000 5.090 4.890 5.090 267,733 +0.14(+2.83%)
Mar 06, 2007 4.900 4.950 4.750 4.950 374,454 +0.23(+4.87%)
Mar 05, 2007 4.660 4.810 4.630 4.720 166,237 -0.17(-3.48%)
Mar 02, 2007 5.030 5.050 4.720 4.890 234,806 -0.16(-3.17%)
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.