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 (%)
Feb 29, 2008 4.300 4.300 4.020 4.190 94,942 -0.13(-3.01%)
Feb 28, 2008 4.340 4.380 4.250 4.320 500,017 -0.02(-0.46%)
Feb 27, 2008 4.400 4.490 4.320 4.340 153,272 +0.04(+0.93%)
Feb 26, 2008 4.050 4.310 4.040 4.300 149,053 +0.19(+4.62%)
Feb 25, 2008 4.110 4.120 3.940 4.110 56,876 +0.06(+1.48%)
Feb 22, 2008 4.050 4.070 3.910 4.050 76,472 +0.03(+0.75%)
Feb 21, 2008 4.200 4.230 4.000 4.020 109,975 -0.09(-2.19%)
Feb 20, 2008 3.650 4.160 3.620 4.110 148,197 +0.39(+10.48%)
Feb 19, 2008 3.710 3.770 3.600 3.720 71,005 +0.22(+6.29%)
Feb 18, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Feb 15, 2008 3.590 3.620 3.460 3.500 53,180 -0.04(-1.13%)
Feb 14, 2008 3.650 3.710 3.490 3.540 36,842 -0.07(-1.94%)
Feb 13, 2008 3.510 3.670 3.510 3.610 28,186 +0.08(+2.27%)
Feb 12, 2008 3.750 3.840 3.480 3.530 56,648 -0.17(-4.59%)
Feb 11, 2008 3.560 3.750 3.500 3.700 49,645 +0.24(+6.94%)
Feb 08, 2008 3.350 3.490 3.350 3.460 34,537 +0.14(+4.22%)
Feb 07, 2008 3.250 3.400 3.250 3.320 144,280 -0.04(-1.19%)
Feb 06, 2008 3.560 3.630 3.360 3.360 80,872 -0.12(-3.45%)
Feb 05, 2008 3.460 3.550 3.420 3.480 41,071 -0.08(-2.25%)
Feb 04, 2008 3.600 3.600 3.480 3.560 49,937 -0.08(-2.20%)
Feb 01, 2008 3.800 3.850 3.530 3.640 115,944 -0.08(-2.15%)
Jan 31, 2008 3.700 3.780 3.680 3.720 51,631 +0.00(+0.00%)
Jan 30, 2008 3.800 3.850 3.670 3.720 73,903 -0.08(-2.11%)
Jan 29, 2008 3.850 3.850 3.720 3.800 82,866 -0.05(-1.30%)
Jan 28, 2008 3.770 3.900 3.750 3.850 88,744 +0.08(+2.12%)
Jan 25, 2008 3.950 4.070 3.700 3.770 115,838 -0.05(-1.31%)
Jan 24, 2008 3.780 3.870 3.600 3.820 129,712 +0.26(+7.30%)
Jan 23, 2008 3.390 3.570 3.280 3.560 155,746 +0.14(+4.09%)
Jan 22, 2008 3.080 3.540 2.900 3.420 242,697 +0.21(+6.54%)
Jan 21, 2008 3.470 3.470 3.210 3.210 169,748 -0.36(-10.08%)
Jan 18, 2008 3.800 3.800 3.520 3.570 139,529 -0.15(-4.03%)
Jan 17, 2008 4.000 4.080 3.630 3.720 183,244 -0.26(-6.53%)
Jan 16, 2008 3.910 4.020 3.860 3.980 193,849 +0.08(+2.05%)
Jan 15, 2008 4.100 4.150 3.860 3.900 144,595 -0.15(-3.70%)
Jan 14, 2008 4.000 4.150 4.000 4.050 222,061 +0.16(+4.11%)
Jan 11, 2008 4.170 4.170 3.820 3.890 353,849 -0.13(-3.23%)
Jan 10, 2008 3.930 4.200 3.890 4.020 176,160 -0.04(-0.99%)
Jan 09, 2008 4.110 4.130 3.830 4.060 133,602 -0.05(-1.22%)
Jan 08, 2008 4.120 4.230 4.080 4.110 124,617 +0.10(+2.49%)
Jan 07, 2008 4.160 4.160 3.970 4.010 37,682 -0.09(-2.20%)
Jan 04, 2008 4.300 4.300 4.060 4.100 177,180 -0.11(-2.61%)
Jan 03, 2008 4.290 4.460 4.200 4.210 137,442 -0.19(-4.32%)
Jan 02, 2008 3.950 4.400 3.950 4.400 145,757 +0.60(+15.79%)
Jan 01, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Dec 31, 2007 3.840 3.860 3.750 3.800 55,300 +0.02(+0.53%)
Dec 28, 2007 3.870 3.920 3.730 3.780 77,278 +0.04(+1.07%)
Dec 27, 2007 3.860 3.860 3.700 3.740 25,124 +0.04(+1.08%)
Dec 26, 2007 3.780 3.820 3.700 3.700 85,851 +0.00(+0.00%)
Dec 24, 2007 3.780 3.820 3.700 3.700 85,851 +0.00(+0.00%)
Dec 21, 2007 3.600 3.750 3.600 3.700 106,487 +0.14(+3.93%)
Dec 20, 2007 3.480 3.600 3.360 3.560 78,888 +0.21(+6.27%)
Dec 19, 2007 3.350 3.440 3.350 3.350 131,679 +0.00(+0.00%)
Dec 18, 2007 3.580 3.620 3.320 3.350 175,573 -0.09(-2.62%)
Dec 17, 2007 3.630 3.630 3.410 3.440 173,398 -0.19(-5.23%)
Dec 14, 2007 3.950 3.950 3.600 3.630 130,039 -0.29(-7.40%)
Dec 13, 2007 3.880 3.930 3.780 3.920 93,968 +0.07(+1.82%)
Dec 12, 2007 3.960 4.010 3.750 3.850 178,298 +0.01(+0.26%)
Dec 11, 2007 3.940 4.100 3.840 3.840 70,458 -0.17(-4.24%)
Dec 10, 2007 3.960 4.090 3.960 4.010 78,243 +0.04(+1.01%)
Dec 07, 2007 3.940 3.980 3.860 3.970 63,169 -0.01(-0.25%)
Dec 06, 2007 3.900 4.000 3.820 3.980 91,737 +0.04(+1.02%)
Dec 05, 2007 3.950 3.990 3.850 3.940 73,335 -0.05(-1.25%)
Dec 04, 2007 4.060 4.160 3.910 3.990 100,597 -0.09(-2.21%)
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.