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

Endeavour Silver Corp (TSX: EDR )

5.390 +0.280 (+5.48%)
Streaming Delayed Price Updated: 1:31 PM EDT, Jun 6, 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 (%)
Oct 31, 2008 1.150 1.180 1.100 1.110 28,938 -0.06(-5.13%)
Oct 30, 2008 1.300 1.380 1.160 1.170 85,150 -0.02(-1.68%)
Oct 29, 2008 1.100 1.390 1.060 1.190 153,586 +0.14(+13.33%)
Oct 28, 2008 1.140 1.140 1.020 1.050 58,401 -0.03(-2.78%)
Oct 27, 2008 1.080 1.150 1.000 1.080 52,965 +0.00(+0.00%)
Oct 24, 2008 1.070 1.100 1.000 1.080 143,256 -0.03(-2.70%)
Oct 23, 2008 1.250 1.290 1.080 1.110 81,480 -0.15(-11.90%)
Oct 22, 2008 1.470 1.470 1.250 1.260 86,239 -0.16(-11.27%)
Oct 21, 2008 1.600 1.600 1.370 1.420 109,050 -0.22(-13.41%)
Oct 20, 2008 1.370 1.640 1.280 1.640 61,988 +0.36(+28.12%)
Oct 17, 2008 1.340 1.370 1.080 1.280 145,820 -0.09(-6.57%)
Oct 16, 2008 1.600 1.690 1.290 1.370 134,475 -0.26(-15.95%)
Oct 15, 2008 1.650 1.700 1.630 1.630 42,260 -0.12(-6.86%)
Oct 14, 2008 1.630 1.850 1.550 1.750 102,470 +0.20(+12.90%)
Oct 10, 2008 1.560 1.740 1.550 1.550 123,387 -0.15(-8.82%)
Oct 09, 2008 1.720 1.780 1.690 1.700 64,015 +0.09(+5.59%)
Oct 08, 2008 1.550 1.750 1.550 1.610 136,257 +0.02(+1.26%)
Oct 07, 2008 1.880 1.890 1.590 1.590 101,960 -0.14(-8.09%)
Oct 06, 2008 1.850 1.880 1.500 1.730 146,966 -0.25(-12.63%)
Oct 03, 2008 1.930 2.200 1.930 1.980 56,840 +0.03(+1.54%)
Oct 02, 2008 2.400 2.400 1.950 1.950 72,395 -0.45(-18.75%)
Oct 01, 2008 2.170 2.450 2.170 2.400 63,394 +0.23(+10.60%)
Sep 30, 2008 2.160 2.300 2.000 2.170 69,727 -0.02(-0.91%)
Sep 29, 2008 2.390 2.470 2.130 2.190 104,139 -0.25(-10.25%)
Sep 26, 2008 2.360 2.570 2.360 2.440 43,123 +0.11(+4.72%)
Sep 25, 2008 2.310 2.440 2.310 2.330 52,623 -0.03(-1.27%)
Sep 24, 2008 2.550 2.610 2.350 2.360 130,951 -0.13(-5.22%)
Sep 23, 2008 2.290 2.490 2.290 2.490 361,350 +0.28(+12.67%)
Sep 22, 2008 2.000 2.390 2.000 2.210 128,656 +0.21(+10.50%)
Sep 19, 2008 1.990 2.100 1.900 2.000 103,878 +0.04(+2.04%)
Sep 18, 2008 1.850 2.000 1.800 1.960 160,392 +0.16(+8.89%)
Sep 17, 2008 1.600 1.940 1.490 1.800 377,394 +0.20(+12.50%)
Sep 16, 2008 1.500 1.660 1.440 1.600 79,607 +0.10(+6.67%)
Sep 15, 2008 1.430 1.620 1.430 1.500 82,718 -0.06(-3.85%)
Sep 12, 2008 1.470 1.600 1.410 1.560 84,072 +0.11(+7.59%)
Sep 11, 2008 1.420 1.450 1.350 1.450 174,703 +0.01(+0.69%)
Sep 10, 2008 1.530 1.560 1.360 1.440 195,800 -0.12(-7.69%)
Sep 09, 2008 1.790 1.790 1.560 1.560 130,214 -0.23(-12.85%)
Sep 08, 2008 1.890 1.950 1.760 1.790 85,123 -0.14(-7.25%)
Sep 05, 2008 2.000 2.000 1.850 1.930 39,399 -0.11(-5.39%)
Sep 04, 2008 2.100 2.100 1.960 2.040 66,001 -0.07(-3.32%)
Sep 03, 2008 2.250 2.260 2.100 2.110 73,050 -0.15(-6.64%)
Sep 02, 2008 2.230 2.350 2.230 2.260 70,673 -0.14(-5.83%)
Aug 29, 2008 2.400 2.440 2.380 2.400 15,430 +0.00(+0.00%)
Aug 28, 2008 2.440 2.440 2.400 2.400 29,399 -0.04(-1.64%)
Aug 27, 2008 2.400 2.440 2.400 2.440 11,600 +0.04(+1.67%)
Aug 26, 2008 2.390 2.490 2.390 2.400 22,600 -0.07(-2.83%)
Aug 25, 2008 2.470 2.500 2.440 2.470 14,775 +0.03(+1.23%)
Aug 22, 2008 2.510 2.510 2.380 2.440 22,095 -0.03(-1.21%)
Aug 21, 2008 2.630 2.630 2.400 2.470 75,176 +0.12(+5.11%)
Aug 20, 2008 2.390 2.420 2.340 2.350 38,375 +0.04(+1.73%)
Aug 19, 2008 2.310 2.430 2.280 2.310 22,700 -0.06(-2.53%)
Aug 18, 2008 2.190 2.430 2.190 2.370 43,615 +0.22(+10.23%)
Aug 15, 2008 2.200 2.230 2.050 2.150 130,300 -0.05(-2.27%)
Aug 14, 2008 2.570 2.570 2.180 2.200 138,526 -0.30(-12.00%)
Aug 13, 2008 2.330 2.500 2.300 2.500 186,479 +0.23(+10.13%)
Aug 12, 2008 2.150 2.430 2.150 2.270 154,918 -0.21(-8.47%)
Aug 11, 2008 2.590 2.640 2.330 2.480 52,650 -0.09(-3.50%)
Aug 08, 2008 2.700 2.700 2.500 2.570 99,433 -0.14(-5.17%)
Aug 07, 2008 3.020 3.020 2.650 2.710 124,115 -0.20(-6.87%)
Aug 06, 2008 2.810 2.950 2.800 2.910 20,950 +0.12(+4.30%)
Aug 05, 2008 3.000 3.010 2.740 2.790 91,031 -0.23(-7.62%)
Aug 04, 2008 2.990 3.020 2.970 3.020 22,375 +0.00(+0.00%)
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.