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 (%)
Jul 31, 2007 5.150 5.260 5.150 5.260 246,439 +0.18(+3.54%)
Jul 30, 2007 4.970 5.080 4.940 5.080 127,296 +0.11(+2.21%)
Jul 27, 2007 4.920 5.060 4.850 4.970 265,501 -0.02(-0.40%)
Jul 26, 2007 5.100 5.170 4.860 4.990 224,125 -0.19(-3.67%)
Jul 25, 2007 5.150 5.220 5.010 5.180 5,350 -0.27(-4.95%)
Jul 24, 2007 5.500 5.500 5.450 5.450 1,100 -0.08(-1.45%)
Jul 23, 2007 5.560 5.580 5.370 5.530 111,869 -0.07(-1.25%)
Jul 20, 2007 5.660 5.660 5.570 5.600 230,655 -0.10(-1.75%)
Jul 19, 2007 5.500 5.700 5.490 5.700 195,801 +0.25(+4.59%)
Jul 18, 2007 5.250 5.490 5.250 5.450 119,343 +0.18(+3.42%)
Jul 17, 2007 5.160 5.300 5.140 5.270 76,358 +0.08(+1.54%)
Jul 16, 2007 5.380 5.380 5.190 5.190 79,757 -0.11(-2.08%)
Jul 13, 2007 5.450 5.480 5.280 5.300 125,112 -0.15(-2.75%)
Jul 12, 2007 5.490 5.590 5.440 5.450 84,800 +0.04(+0.74%)
Jul 11, 2007 5.450 5.450 5.200 5.410 92,977 +0.10(+1.88%)
Jul 10, 2007 5.400 5.460 5.250 5.310 137,540 +0.00(+0.00%)
Jul 09, 2007 5.200 5.390 5.190 5.310 155,109 +0.13(+2.51%)
Jul 06, 2007 4.990 5.180 4.960 5.180 111,746 +0.23(+4.65%)
Jul 05, 2007 4.950 5.030 4.910 4.950 48,647 +0.04(+0.81%)
Jul 03, 2007 4.950 5.010 4.890 4.910 101,511 +0.11(+2.29%)
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.