Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endeavour Silver Corp (TSX: EDR )

5.250 UNCHANGED
Streaming Delayed Price Updated: 4:45 PM EDT, May 17, 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 (%)
Dec 31, 2008 1.240 1.260 1.210 1.240 79,176 -0.01(-0.80%)
Dec 30, 2008 1.340 1.340 1.230 1.250 309,146 -0.06(-4.58%)
Dec 29, 2008 1.270 1.350 1.270 1.310 544,670 +0.13(+11.02%)
Dec 24, 2008 1.160 1.200 1.160 1.180 45,280 +0.00(+0.00%)
Dec 23, 2008 1.210 1.240 1.170 1.180 304,880 -0.02(-1.67%)
Dec 22, 2008 1.240 1.250 1.180 1.200 247,900 -0.04(-3.23%)
Dec 19, 2008 1.240 1.270 1.190 1.240 198,517 +0.01(+0.81%)
Dec 18, 2008 1.300 1.350 1.220 1.230 302,057 -0.24(-16.33%)
Dec 17, 2008 1.490 1.500 1.400 1.470 98,754 -0.07(-4.55%)
Dec 16, 2008 1.410 1.620 1.410 1.540 175,520 +0.15(+10.79%)
Dec 15, 2008 1.390 1.500 1.380 1.390 89,661 +0.05(+3.73%)
Dec 12, 2008 1.310 1.500 1.310 1.340 127,312 +0.00(+0.00%)
Dec 11, 2008 1.340 1.540 1.330 1.340 138,150 +0.01(+0.75%)
Dec 10, 2008 1.300 1.370 1.260 1.330 136,450 +0.06(+4.72%)
Dec 09, 2008 1.210 1.300 1.200 1.270 40,490 +0.01(+0.79%)
Dec 08, 2008 1.260 1.350 1.230 1.260 53,329 +0.05(+4.13%)
Dec 05, 2008 1.200 1.270 1.160 1.210 23,144 -0.04(-3.20%)
Dec 04, 2008 1.360 1.360 1.250 1.250 71,927 -0.11(-8.09%)
Dec 03, 2008 1.410 1.410 1.320 1.360 65,250 +0.01(+0.74%)
Dec 02, 2008 1.490 1.490 1.350 1.350 50,060 -0.07(-4.93%)
Dec 01, 2008 1.600 1.600 1.400 1.420 91,445 -0.23(-13.94%)
Nov 28, 2008 1.450 1.650 1.450 1.650 66,400 +0.24(+17.02%)
Nov 27, 2008 1.550 1.550 1.410 1.410 13,200 -0.14(-9.03%)
Nov 26, 2008 1.550 1.550 1.500 1.550 60,082 +0.00(+0.00%)
Nov 25, 2008 1.510 1.550 1.330 1.550 47,360 +0.04(+2.65%)
Nov 24, 2008 1.310 1.730 1.310 1.510 150,061 +0.22(+17.05%)
Nov 21, 2008 1.130 1.290 1.120 1.290 124,815 +0.16(+14.16%)
Nov 20, 2008 1.160 1.200 1.120 1.130 45,000 -0.09(-7.38%)
Nov 19, 2008 1.210 1.250 1.210 1.220 52,500 -0.03(-2.40%)
Nov 18, 2008 1.210 1.280 1.160 1.250 37,613 -0.01(-0.79%)
Nov 17, 2008 1.290 1.350 1.020 1.260 47,800 -0.04(-3.08%)
Nov 14, 2008 1.130 1.300 1.130 1.300 21,500 +0.18(+16.07%)
Nov 13, 2008 1.110 1.150 1.030 1.120 47,391 -0.01(-0.88%)
Nov 12, 2008 1.300 1.300 1.110 1.130 74,709 -0.12(-9.60%)
Nov 11, 2008 1.350 1.350 1.170 1.250 128,983 -0.19(-13.19%)
Nov 10, 2008 1.400 1.530 1.360 1.440 68,930 +0.04(+2.86%)
Nov 07, 2008 1.400 1.520 1.400 1.400 85,265 +0.00(+0.00%)
Nov 06, 2008 1.370 1.450 1.350 1.400 36,379 -0.02(-1.41%)
Nov 05, 2008 1.270 1.420 1.210 1.420 117,024 +0.25(+21.37%)
Nov 04, 2008 1.110 1.260 1.090 1.170 175,167 +0.14(+13.59%)
Nov 03, 2008 1.100 1.130 1.000 1.030 121,364 -0.08(-7.21%)
Oct 31, 2008 1.150 1.180 1.100 1.110 28,938 -0.06(-5.13%)
Oct 30, 2008 1.300 1.380 1.160 1.170 85,150 -0.02(-1.68%)
Oct 29, 2008 1.100 1.390 1.060 1.190 153,586 +0.14(+13.33%)
Oct 28, 2008 1.140 1.140 1.020 1.050 58,401 -0.03(-2.78%)
Oct 27, 2008 1.080 1.150 1.000 1.080 52,965 +0.00(+0.00%)
Oct 24, 2008 1.070 1.100 1.000 1.080 143,256 -0.03(-2.70%)
Oct 23, 2008 1.250 1.290 1.080 1.110 81,480 -0.15(-11.90%)
Oct 22, 2008 1.470 1.470 1.250 1.260 86,239 -0.16(-11.27%)
Oct 21, 2008 1.600 1.600 1.370 1.420 109,050 -0.22(-13.41%)
Oct 20, 2008 1.370 1.640 1.280 1.640 61,988 +0.36(+28.12%)
Oct 17, 2008 1.340 1.370 1.080 1.280 145,820 -0.09(-6.57%)
Oct 16, 2008 1.600 1.690 1.290 1.370 134,475 -0.26(-15.95%)
Oct 15, 2008 1.650 1.700 1.630 1.630 42,260 -0.12(-6.86%)
Oct 14, 2008 1.630 1.850 1.550 1.750 102,470 +0.20(+12.90%)
Oct 10, 2008 1.560 1.740 1.550 1.550 123,387 -0.15(-8.82%)
Oct 09, 2008 1.720 1.780 1.690 1.700 64,015 +0.09(+5.59%)
Oct 08, 2008 1.550 1.750 1.550 1.610 136,257 +0.02(+1.26%)
Oct 07, 2008 1.880 1.890 1.590 1.590 101,960 -0.14(-8.09%)
Oct 06, 2008 1.850 1.880 1.500 1.730 146,966 -0.25(-12.63%)
Oct 03, 2008 1.930 2.200 1.930 1.980 56,840 +0.03(+1.54%)
Oct 02, 2008 2.400 2.400 1.950 1.950 72,395 -0.45(-18.75%)
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.