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, 2013 6.090 6.080 5.870 5.990 110,678 -0.07(-1.16%)
Feb 27, 2013 6.260 6.260 6.050 6.060 82,295 -0.24(-3.81%)
Feb 26, 2013 6.470 6.470 6.210 6.300 116,811 -0.05(-0.79%)
Feb 25, 2013 6.020 6.400 6.020 6.350 164,740 +0.42(+7.08%)
Feb 22, 2013 6.020 6.020 5.860 5.930 93,244 +0.02(+0.34%)
Feb 21, 2013 5.750 6.020 5.750 5.910 194,548 +0.11(+1.90%)
Feb 20, 2013 6.130 6.140 5.770 5.800 285,469 -0.42(-6.75%)
Feb 19, 2013 6.120 6.310 6.080 6.220 250,445 -0.01(-0.16%)
Feb 15, 2013 6.230 6.230 6.230 0 -0.45(-6.74%)
Feb 14, 2013 6.740 6.770 6.600 6.680 78,981 +0.01(+0.15%)
Feb 13, 2013 6.760 6.800 6.630 6.670 68,991 -0.07(-1.04%)
Feb 12, 2013 6.770 6.870 6.650 6.740 140,895 -0.03(-0.44%)
Feb 11, 2013 6.930 6.980 6.740 6.770 144,767 -0.25(-3.56%)
Feb 08, 2013 6.990 7.100 6.950 7.020 88,390 +0.05(+0.72%)
Feb 07, 2013 6.900 7.040 6.880 6.970 104,678 +0.10(+1.46%)
Feb 06, 2013 6.890 7.060 6.870 6.870 211,464 -0.05(-0.72%)
Feb 04, 2013 7.020 7.050 6.860 6.920 255,215 -0.10(-1.42%)
Feb 01, 2013 7.010 7.110 6.950 7.020 112,062 +0.18(+2.63%)
Jan 31, 2013 7.100 7.140 6.830 6.840 363,849 -0.31(-4.34%)
Jan 30, 2013 7.350 7.490 7.130 7.150 120,878 -0.08(-1.11%)
Jan 29, 2013 7.030 7.260 7.020 7.230 103,126 +0.29(+4.18%)
Jan 28, 2013 7.100 7.120 6.920 6.940 170,822 -0.21(-2.94%)
Jan 25, 2013 7.470 7.530 7.070 7.150 168,187 -0.33(-4.41%)
Jan 24, 2013 7.670 7.770 7.480 7.480 131,752 -0.24(-3.11%)
Jan 23, 2013 7.850 7.930 7.690 7.720 262,360 -0.13(-1.66%)
Jan 22, 2013 7.800 7.940 7.770 7.850 138,385 +0.08(+1.03%)
Jan 21, 2013 7.730 7.830 7.730 7.770 42,590 +0.04(+0.52%)
Jan 18, 2013 7.940 7.940 7.710 7.730 154,305 -0.11(-1.40%)
Jan 17, 2013 7.830 7.930 7.740 7.840 165,941 -0.02(-0.25%)
Jan 16, 2013 7.850 7.950 7.830 7.860 76,650 -0.07(-0.88%)
Jan 15, 2013 7.870 7.980 7.810 7.930 90,476 +0.13(+1.67%)
Jan 14, 2013 7.960 7.990 7.800 7.800 60,665 -0.07(-0.89%)
Jan 11, 2013 8.020 8.020 7.800 7.870 242,706 -0.11(-1.38%)
Jan 10, 2013 7.810 8.020 7.760 7.980 257,444 +0.29(+3.77%)
Jan 09, 2013 7.670 7.710 7.610 7.690 140,720 +0.04(+0.52%)
Jan 08, 2013 7.810 7.860 7.610 7.650 227,030 -0.15(-1.92%)
Jan 07, 2013 7.860 7.860 7.690 7.800 116,864 -0.06(-0.76%)
Jan 04, 2013 7.700 7.870 7.650 7.860 184,411 +0.06(+0.77%)
Jan 03, 2013 8.190 8.190 7.760 7.800 187,822 -0.43(-5.22%)
Jan 02, 2013 8.110 8.230 7.840 8.230 323,348 +0.39(+4.97%)
Dec 31, 2012 7.840 7.840 7.840 0 +0.11(+1.42%)
Dec 28, 2012 7.820 7.820 7.700 7.730 74,901 -0.08(-1.02%)
Dec 27, 2012 7.940 7.970 7.740 7.810 103,873 +0.14(+1.83%)
Dec 24, 2012 7.670 7.670 7.670 0 +0.01(+0.13%)
Dec 21, 2012 7.710 7.860 7.660 7.660 159,132 -0.03(-0.39%)
Dec 20, 2012 7.770 7.790 7.510 7.690 262,838 -0.12(-1.54%)
Dec 19, 2012 7.850 7.940 7.810 7.810 155,229 -0.06(-0.76%)
Dec 18, 2012 8.050 8.080 7.840 7.870 246,617 -0.18(-2.24%)
Dec 17, 2012 8.080 8.080 7.920 8.050 281,238 -0.05(-0.62%)
Dec 14, 2012 7.890 8.100 7.890 8.100 259,085 +0.19(+2.40%)
Dec 13, 2012 8.010 8.090 7.880 7.910 182,904 -0.31(-3.77%)
Dec 12, 2012 8.020 8.260 8.000 8.220 332,627 +0.21(+2.62%)
Dec 11, 2012 8.010 8.030 7.880 8.010 165,958 -0.02(-0.25%)
Dec 10, 2012 7.970 8.040 7.880 8.030 190,682 +0.21(+2.69%)
Dec 07, 2012 7.880 7.960 7.760 7.820 259,711 -0.02(-0.26%)
Dec 06, 2012 7.960 8.100 7.840 7.840 210,243 -0.12(-1.51%)
Dec 05, 2012 8.350 8.350 7.940 7.960 249,513 -0.39(-4.67%)
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.