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

Endeavour Silver Corp (TSX: EDR )

5.130 -0.250 (-4.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2009 2.020 2.080 1.980 2.040 57,725 +0.05(+2.51%)
Jul 30, 2009 1.930 2.050 1.930 1.990 37,174 +0.07(+3.65%)
Jul 29, 2009 1.940 1.980 1.900 1.920 50,404 -0.09(-4.48%)
Jul 28, 2009 2.040 2.050 1.950 2.010 28,310 -0.07(-3.37%)
Jul 27, 2009 2.120 2.120 2.030 2.080 72,300 +0.02(+0.97%)
Jul 24, 2009 2.050 2.080 2.030 2.060 5,850 +0.02(+0.98%)
Jul 23, 2009 2.140 2.150 2.040 2.040 52,540 -0.06(-2.86%)
Jul 22, 2009 2.010 2.100 2.010 2.100 98,487 +0.04(+1.94%)
Jul 21, 2009 2.210 2.210 2.000 2.060 66,298 -0.11(-5.07%)
Jul 20, 2009 2.180 2.200 2.150 2.170 81,413 +0.06(+2.84%)
Jul 17, 2009 2.170 2.170 2.020 2.110 114,541 -0.02(-0.94%)
Jul 16, 2009 1.970 2.190 1.940 2.130 168,618 +0.08(+3.90%)
Jul 15, 2009 1.930 2.080 1.880 2.050 141,751 +0.20(+10.81%)
Jul 14, 2009 1.840 1.870 1.820 1.850 38,550 +0.01(+0.54%)
Jul 13, 2009 1.770 1.840 1.700 1.840 47,129 +0.12(+6.98%)
Jul 10, 2009 1.770 1.770 1.680 1.720 116,049 -0.03(-1.71%)
Jul 09, 2009 1.720 1.810 1.720 1.750 58,106 +0.04(+2.34%)
Jul 08, 2009 1.780 1.780 1.660 1.710 74,678 -0.09(-5.00%)
Jul 07, 2009 1.840 1.840 1.770 1.800 72,660 -0.04(-2.17%)
Jul 06, 2009 1.960 1.960 1.840 1.840 52,151 -0.14(-7.07%)
Jul 03, 2009 1.920 1.980 1.920 1.980 1,200 -0.02(-1.00%)
Jul 02, 2009 1.970 2.020 1.910 2.000 76,065 +0.00(+0.00%)
Jun 30, 2009 2.000 2.020 1.960 2.000 72,095 -0.02(-0.99%)
Jun 29, 2009 2.070 2.070 2.000 2.020 44,130 +0.00(+0.00%)
Jun 26, 2009 1.980 2.020 1.930 2.020 76,129 +0.11(+5.76%)
Jun 25, 2009 1.910 1.950 1.910 1.910 83,920 +0.04(+2.14%)
Jun 24, 2009 1.880 1.950 1.860 1.870 83,346 +0.04(+2.19%)
Jun 23, 2009 1.880 1.880 1.790 1.830 133,279 +0.05(+2.81%)
Jun 22, 2009 1.860 1.920 1.780 1.780 97,265 -0.09(-4.81%)
Jun 19, 2009 1.880 1.910 1.850 1.870 84,400 +0.10(+5.65%)
Jun 18, 2009 1.920 1.930 1.770 1.770 204,073 -0.10(-5.35%)
Jun 17, 2009 2.000 2.000 1.870 1.870 157,870 -0.07(-3.61%)
Jun 16, 2009 2.050 2.050 1.940 1.940 107,126 -0.05(-2.51%)
Jun 15, 2009 2.110 2.120 1.950 1.990 98,462 -0.16(-7.44%)
Jun 12, 2009 2.190 2.200 2.140 2.150 50,730 -0.09(-4.02%)
Jun 11, 2009 2.180 2.290 2.150 2.240 84,170 +0.04(+1.82%)
Jun 10, 2009 2.300 2.300 2.140 2.200 64,255 -0.02(-0.90%)
Jun 09, 2009 2.150 2.240 2.150 2.220 74,650 +0.09(+4.23%)
Jun 08, 2009 2.250 2.180 2.070 2.130 327,936 -0.18(-7.79%)
Jun 05, 2009 2.350 2.380 2.280 2.310 81,511 -0.13(-5.33%)
Jun 04, 2009 2.350 2.470 2.290 2.440 89,030 +0.10(+4.27%)
Jun 03, 2009 2.490 2.590 2.260 2.340 180,007 -0.24(-9.30%)
Jun 02, 2009 2.450 2.600 2.450 2.580 98,249 +0.13(+5.31%)
Jun 01, 2009 2.400 2.610 2.370 2.450 129,626 +0.06(+2.51%)
May 29, 2009 2.380 2.490 2.370 2.390 160,527 +0.06(+2.58%)
May 28, 2009 2.210 2.390 2.210 2.330 190,054 +0.16(+7.37%)
May 27, 2009 2.180 2.230 2.080 2.170 86,794 -0.02(-0.91%)
May 26, 2009 2.220 2.240 2.080 2.190 103,866 -0.09(-3.95%)
May 25, 2009 2.290 2.300 2.260 2.280 27,630 +0.02(+0.88%)
May 22, 2009 2.290 2.400 2.250 2.260 86,300 +0.01(+0.44%)
May 21, 2009 2.100 2.300 2.080 2.250 145,155 +0.11(+5.14%)
May 20, 2009 2.100 2.200 2.070 2.140 97,810 +0.09(+4.39%)
May 19, 2009 1.960 2.100 1.940 2.050 50,900 +0.06(+3.02%)
May 15, 2009 1.980 2.050 1.950 1.990 36,711 -0.01(-0.50%)
May 14, 2009 2.040 2.060 1.960 2.000 92,300 -0.05(-2.44%)
May 13, 2009 2.030 2.150 2.000 2.050 112,514 -0.07(-3.30%)
May 12, 2009 2.010 2.120 2.010 2.120 69,789 +0.13(+6.53%)
May 11, 2009 2.000 2.000 1.960 1.990 56,200 -0.01(-0.50%)
May 08, 2009 1.980 2.100 1.950 2.000 73,486 +0.02(+1.01%)
May 07, 2009 2.070 2.120 1.910 1.980 157,000 -0.03(-1.49%)
May 06, 2009 1.950 2.040 1.950 2.010 98,800 +0.09(+4.69%)
May 05, 2009 1.970 2.040 1.920 1.920 131,250 -0.03(-1.54%)
May 04, 2009 1.910 2.000 1.910 1.950 82,750 +0.05(+2.63%)
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.