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 (%)
Aug 31, 2006 3.310 3.550 3.260 3.490 295,510 +0.28(+8.72%)
Aug 30, 2006 3.360 3.400 3.210 3.210 134,020 -0.10(-3.02%)
Aug 29, 2006 3.550 3.550 3.310 3.310 170,725 -0.24(-6.76%)
Aug 28, 2006 3.620 3.620 3.550 3.550 62,929 -0.03(-0.84%)
Aug 25, 2006 3.590 3.590 3.500 3.580 136,490 +0.03(+0.85%)
Aug 24, 2006 3.600 3.630 3.500 3.550 361,350 -0.09(-2.47%)
Aug 23, 2006 3.680 3.680 3.570 3.640 112,355 +0.02(+0.55%)
Aug 22, 2006 3.650 3.680 3.550 3.620 53,744 -0.02(-0.55%)
Aug 21, 2006 3.560 3.640 3.500 3.640 79,175 +0.10(+2.82%)
Aug 18, 2006 3.590 3.600 3.500 3.540 40,789 -0.06(-1.67%)
Aug 17, 2006 3.620 3.650 3.560 3.600 105,175 -0.01(-0.28%)
Aug 16, 2006 3.750 3.760 3.610 3.610 102,325 -0.18(-4.75%)
Aug 15, 2006 3.790 3.790 3.720 3.790 51,473 -0.02(-0.52%)
Aug 14, 2006 3.870 3.870 3.740 3.810 73,315 -0.06(-1.55%)
Aug 11, 2006 3.890 3.900 3.700 3.870 157,875 -0.07(-1.78%)
Aug 10, 2006 3.670 3.940 3.630 3.940 167,245 +0.26(+7.07%)
Aug 09, 2006 3.610 3.700 3.600 3.680 59,075 +0.08(+2.22%)
Aug 08, 2006 3.630 3.630 3.560 3.600 97,240 +0.04(+1.12%)
Aug 07, 2006 3.620 3.670 3.540 3.560 133,364 +0.00(+0.00%)
Aug 04, 2006 3.620 3.670 3.540 3.560 133,364 +0.02(+0.56%)
Aug 03, 2006 3.600 3.600 3.510 3.540 111,914 -0.03(-0.84%)
Aug 02, 2006 3.640 3.700 3.450 3.570 245,430 -0.03(-0.83%)
Aug 01, 2006 3.590 3.620 3.520 3.600 71,674 +0.09(+2.56%)
Jul 31, 2006 3.540 3.600 3.510 3.510 65,008 +0.02(+0.57%)
Jul 28, 2006 3.450 3.490 3.400 3.490 44,275 +0.13(+3.87%)
Jul 27, 2006 3.300 3.510 3.300 3.360 283,020 +0.12(+3.70%)
Jul 26, 2006 3.010 3.240 3.010 3.240 127,885 +0.23(+7.64%)
Jul 25, 2006 3.060 3.130 3.000 3.010 137,466 -0.07(-2.27%)
Jul 24, 2006 3.080 3.080 2.950 3.080 49,739 +0.02(+0.65%)
Jul 21, 2006 3.130 3.180 2.950 3.060 252,150 -0.06(-1.92%)
Jul 20, 2006 3.280 3.340 3.090 3.120 88,050 -0.18(-5.45%)
Jul 19, 2006 3.110 3.390 3.110 3.300 58,714 +0.12(+3.77%)
Jul 18, 2006 3.200 3.200 3.090 3.180 151,310 +0.00(+0.00%)
Jul 17, 2006 3.400 3.400 3.140 3.180 79,407 -0.16(-4.79%)
Jul 14, 2006 3.370 3.410 3.330 3.340 97,545 -0.08(-2.34%)
Jul 13, 2006 3.390 3.420 3.310 3.420 152,765 +0.04(+1.18%)
Jul 12, 2006 3.400 3.400 3.340 3.380 155,868 -0.01(-0.29%)
Jul 11, 2006 3.290 3.450 3.290 3.390 122,300 +0.16(+4.95%)
Jul 10, 2006 3.410 3.410 3.070 3.230 169,787 -0.18(-5.28%)
Jul 07, 2006 3.500 3.500 3.380 3.410 95,530 -0.09(-2.57%)
Jul 06, 2006 3.600 3.600 3.490 3.500 86,385 -0.10(-2.78%)
Jul 05, 2006 3.650 3.720 3.540 3.600 167,090 +0.12(+3.45%)
Jul 03, 2006 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Jun 30, 2006 3.450 3.550 3.400 3.480 164,800 +0.13(+3.88%)
Jun 29, 2006 3.350 3.350 3.350 3.350 0 -0.01(-0.30%)
Jun 28, 2006 3.340 3.490 3.290 3.360 113,240 +0.02(+0.60%)
Jun 27, 2006 3.520 3.520 3.340 3.340 138,863 -0.15(-4.30%)
Jun 23, 2006 3.510 3.580 3.420 3.490 142,570 +0.03(+0.87%)
Jun 22, 2006 3.340 3.690 3.330 3.460 302,626 +0.18(+5.49%)
Jun 21, 2006 3.350 3.350 3.120 3.280 179,848 -0.07(-2.09%)
Jun 20, 2006 3.160 3.360 3.130 3.350 49,581 +0.20(+6.35%)
Jun 19, 2006 3.120 3.180 3.010 3.150 38,240 +0.00(+0.00%)
Jun 16, 2006 3.190 3.400 3.140 3.150 224,176 +0.02(+0.64%)
Jun 15, 2006 3.180 3.180 3.100 3.130 192,318 +0.28(+9.82%)
Jun 14, 2006 2.810 3.170 2.810 2.850 203,655 +0.10(+3.64%)
Jun 13, 2006 2.900 2.900 2.600 2.750 483,318 -0.21(-7.09%)
Jun 12, 2006 3.160 3.200 2.960 2.960 102,982 -0.18(-5.73%)
Jun 09, 2006 3.300 3.390 3.050 3.140 214,254 -0.06(-1.88%)
Jun 08, 2006 3.040 3.300 2.960 3.200 319,790 +0.10(+3.23%)
Jun 07, 2006 3.310 3.310 3.050 3.100 451,795 -0.23(-6.91%)
Jun 06, 2006 3.550 3.550 3.270 3.330 347,480 -0.32(-8.77%)
Jun 05, 2006 3.680 3.790 3.640 3.650 235,549 +0.05(+1.39%)
Jun 02, 2006 3.620 3.710 3.570 3.600 147,919 -0.01(-0.28%)
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.