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 (%)
Sep 28, 2007 3.360 3.400 3.250 3.290 333,753 -0.01(-0.30%)
Sep 27, 2007 3.410 3.440 3.260 3.300 207,223 -0.01(-0.30%)
Sep 26, 2007 3.640 3.650 3.250 3.310 396,866 -0.34(-9.32%)
Sep 25, 2007 3.710 3.710 3.620 3.650 109,783 -0.06(-1.62%)
Sep 24, 2007 3.790 3.790 3.700 3.710 85,757 -0.03(-0.80%)
Sep 21, 2007 3.680 3.740 3.670 3.740 66,569 +0.08(+2.19%)
Sep 20, 2007 3.580 3.760 3.500 3.660 203,156 +0.15(+4.27%)
Sep 19, 2007 3.500 3.550 3.410 3.510 264,441 +0.13(+3.85%)
Sep 18, 2007 3.800 3.800 3.290 3.380 803,696 -0.46(-11.98%)
Sep 17, 2007 3.830 3.930 3.830 3.840 104,458 +0.06(+1.59%)
Sep 14, 2007 3.860 3.970 3.740 3.780 89,214 -0.16(-4.06%)
Sep 13, 2007 4.000 4.000 3.730 3.940 151,328 -0.12(-2.96%)
Sep 12, 2007 4.160 4.200 4.060 4.060 44,357 -0.13(-3.10%)
Sep 11, 2007 4.110 4.210 4.070 4.190 107,932 +0.09(+2.20%)
Sep 10, 2007 4.270 4.270 4.050 4.100 84,112 -0.12(-2.84%)
Sep 07, 2007 4.320 4.390 4.150 4.220 139,154 -0.08(-1.86%)
Sep 06, 2007 4.000 4.360 3.970 4.300 165,143 +0.34(+8.59%)
Sep 05, 2007 4.050 4.120 3.850 3.960 136,051 -0.05(-1.25%)
Sep 04, 2007 3.690 4.090 3.680 4.010 383,963 +0.36(+9.86%)
Aug 31, 2007 3.600 3.730 3.600 3.650 138,296 +0.15(+4.29%)
Aug 30, 2007 3.510 3.580 3.450 3.500 59,258 -0.04(-1.13%)
Aug 29, 2007 3.690 3.690 3.500 3.540 132,959 -0.02(-0.56%)
Aug 28, 2007 3.690 3.690 3.430 3.560 169,643 -0.13(-3.52%)
Aug 27, 2007 3.700 3.790 3.670 3.690 158,665 -0.01(-0.27%)
Aug 24, 2007 3.560 3.790 3.560 3.700 176,145 +0.14(+3.93%)
Aug 23, 2007 3.790 3.820 3.540 3.560 119,384 -0.16(-4.30%)
Aug 22, 2007 3.620 3.740 3.620 3.720 127,759 +0.12(+3.33%)
Aug 21, 2007 3.680 3.680 3.560 3.600 79,923 -0.08(-2.17%)
Aug 20, 2007 3.710 3.740 3.500 3.680 169,084 +0.04(+1.10%)
Aug 17, 2007 3.700 3.850 3.360 3.640 408,703 +0.06(+1.68%)
Aug 16, 2007 3.900 3.900 3.170 3.580 1,202,749 -0.65(-15.37%)
Aug 15, 2007 4.570 4.680 4.130 4.230 415,785 -0.54(-11.32%)
Aug 14, 2007 4.860 4.950 4.770 4.770 194,935 -0.19(-3.83%)
Aug 13, 2007 5.130 5.130 4.940 4.960 79,375 -0.15(-2.94%)
Aug 10, 2007 4.960 5.140 4.820 5.110 245,222 +0.12(+2.40%)
Aug 09, 2007 4.990 5.020 4.900 4.990 205,012 -0.08(-1.58%)
Aug 08, 2007 4.960 5.250 4.890 5.070 232,636 +0.15(+3.05%)
Aug 07, 2007 5.100 5.100 4.920 4.920 77,585 -0.25(-4.84%)
Aug 06, 2007 4.990 5.200 4.990 5.170 81,548 +0.00(+0.00%)
Aug 03, 2007 4.990 5.200 4.990 5.170 81,548 +0.19(+3.82%)
Aug 02, 2007 5.150 5.150 4.960 4.980 62,925 -0.17(-3.30%)
Aug 01, 2007 5.200 5.200 4.870 5.150 217,513 -0.11(-2.09%)
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.