Skip to main content
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 (%)
Feb 28, 2007 5.100 5.370 5.050 5.360 346,091 -0.02(-0.37%)
Feb 27, 2007 5.670 5.740 5.240 5.380 443,222 -0.49(-8.35%)
Feb 26, 2007 5.690 5.920 5.670 5.870 446,795 +0.24(+4.26%)
Feb 23, 2007 5.510 5.690 5.510 5.630 216,912 +0.14(+2.55%)
Feb 22, 2007 5.550 5.590 5.400 5.490 149,197 -0.03(-0.54%)
Feb 21, 2007 5.350 5.520 5.300 5.520 276,089 +0.23(+4.35%)
Feb 20, 2007 5.330 5.390 5.240 5.290 194,619 -0.15(-2.76%)
Feb 16, 2007 5.410 5.480 5.400 5.440 278,660 -0.06(-1.09%)
Feb 15, 2007 5.460 5.530 5.440 5.500 219,260 +0.06(+1.10%)
Feb 14, 2007 5.500 5.620 5.380 5.440 498,303 +0.00(+0.00%)
Feb 13, 2007 5.650 5.680 5.370 5.440 314,904 -0.26(-4.56%)
Feb 12, 2007 5.360 5.720 5.360 5.700 253,041 +0.18(+3.26%)
Feb 09, 2007 5.430 5.710 5.390 5.520 621,858 +0.09(+1.66%)
Feb 08, 2007 5.000 5.460 5.000 5.430 672,502 +0.41(+8.17%)
Feb 07, 2007 4.850 5.180 4.850 5.020 427,905 +0.13(+2.66%)
Feb 06, 2007 4.860 4.930 4.820 4.890 116,447 +0.06(+1.24%)
Feb 05, 2007 4.810 4.880 4.770 4.830 103,595 +0.01(+0.21%)
Feb 02, 2007 4.930 4.940 4.800 4.820 259,600 -0.09(-1.83%)
Feb 01, 2007 4.800 4.930 4.770 4.910 383,260 +0.11(+2.29%)
Jan 31, 2007 4.730 4.920 4.730 4.800 355,405 +0.07(+1.48%)
Jan 30, 2007 4.880 4.940 4.680 4.730 223,325 -0.15(-3.07%)
Jan 29, 2007 4.900 5.140 4.810 4.880 433,279 -0.12(-2.40%)
Jan 26, 2007 4.660 5.000 4.550 5.000 252,464 +0.35(+7.53%)
Jan 25, 2007 4.530 4.690 4.460 4.650 406,190 +0.16(+3.56%)
Jan 24, 2007 4.400 4.490 4.300 4.490 343,955 +0.12(+2.75%)
Jan 23, 2007 4.340 4.430 4.330 4.370 152,755 +0.09(+2.10%)
Jan 22, 2007 4.230 4.340 4.230 4.280 126,191 +0.08(+1.90%)
Jan 19, 2007 4.170 4.260 4.160 4.200 80,333 +0.05(+1.20%)
Jan 18, 2007 4.320 4.390 4.140 4.150 218,638 -0.16(-3.71%)
Jan 17, 2007 4.440 4.440 4.290 4.310 86,783 -0.11(-2.49%)
Jan 16, 2007 4.370 4.510 4.320 4.420 335,579 +0.10(+2.31%)
Jan 12, 2007 4.240 4.340 4.230 4.320 234,472 +0.17(+4.10%)
Jan 11, 2007 4.040 4.150 4.030 4.150 249,850 +0.19(+4.80%)
Jan 10, 2007 3.790 3.960 3.760 3.960 188,069 +0.18(+4.76%)
Jan 09, 2007 3.940 3.950 3.760 3.780 228,210 -0.21(-5.26%)
Jan 08, 2007 4.010 4.120 3.950 3.990 136,867 -0.09(-2.21%)
Jan 05, 2007 4.100 4.140 3.770 4.080 238,975 -0.13(-3.09%)
Jan 04, 2007 4.250 4.340 4.130 4.210 114,860 -0.14(-3.22%)
Jan 03, 2007 4.600 4.610 4.350 4.350 119,891 -0.18(-3.97%)
Dec 29, 2006 4.510 4.570 4.420 4.530 60,920 +0.08(+1.80%)
Dec 28, 2006 4.410 4.540 4.410 4.450 64,771 +0.05(+1.14%)
Dec 27, 2006 4.530 4.580 4.280 4.400 85,015 -0.17(-3.72%)
Dec 26, 2006 4.300 4.610 4.300 4.570 46,575 +0.00(+0.00%)
Dec 22, 2006 4.300 4.610 4.300 4.570 46,575 +0.04(+0.88%)
Dec 21, 2006 4.680 4.690 4.310 4.530 89,725 -0.06(-1.31%)
Dec 20, 2006 4.650 4.730 4.560 4.590 80,975 -0.10(-2.13%)
Dec 19, 2006 4.270 4.690 4.230 4.690 123,615 +0.44(+10.35%)
Dec 18, 2006 4.380 4.380 4.180 4.250 76,070 -0.11(-2.52%)
Dec 15, 2006 4.630 4.630 4.360 4.360 82,949 -0.15(-3.33%)
Dec 14, 2006 4.470 4.720 4.380 4.510 231,420 +0.07(+1.58%)
Dec 13, 2006 4.180 4.440 4.160 4.440 296,080 +0.20(+4.72%)
Dec 12, 2006 4.330 4.380 4.140 4.240 305,454 -0.08(-1.85%)
Dec 11, 2006 4.410 4.410 4.310 4.320 220,752 -0.08(-1.82%)
Dec 08, 2006 4.670 4.700 4.310 4.400 288,117 -0.22(-4.76%)
Dec 07, 2006 4.660 4.830 4.620 4.620 202,675 -0.15(-3.14%)
Dec 06, 2006 4.700 4.850 4.660 4.770 144,220 -0.20(-4.02%)
Dec 05, 2006 5.050 5.090 4.900 4.970 98,745 -0.09(-1.78%)
Dec 04, 2006 5.080 5.110 5.000 5.060 210,235 -0.03(-0.59%)
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.