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 (%)
Oct 30, 2009 2.950 3.060 2.700 2.900 143,784 -0.11(-3.65%)
Oct 29, 2009 2.830 3.030 2.790 3.010 178,950 +0.35(+13.16%)
Oct 28, 2009 2.790 2.830 2.620 2.660 199,168 -0.18(-6.34%)
Oct 27, 2009 2.900 2.940 2.780 2.840 145,605 -0.06(-2.07%)
Oct 26, 2009 3.190 3.210 2.860 2.900 246,455 -0.23(-7.35%)
Oct 23, 2009 3.160 3.160 3.120 3.130 125,046 +0.10(+3.30%)
Oct 22, 2009 3.150 3.160 2.990 3.030 247,050 -0.12(-3.81%)
Oct 21, 2009 3.060 3.230 3.060 3.150 153,157 +0.04(+1.29%)
Oct 20, 2009 3.280 3.130 3.050 3.110 128,330 -0.08(-2.51%)
Oct 19, 2009 3.140 3.260 3.140 3.190 199,757 +0.02(+0.63%)
Oct 16, 2009 3.090 3.210 3.070 3.170 147,888 +0.04(+1.28%)
Oct 15, 2009 3.210 3.220 3.060 3.130 192,105 -0.15(-4.57%)
Oct 14, 2009 3.380 3.380 3.200 3.280 317,062 +0.01(+0.31%)
Oct 13, 2009 3.280 3.330 3.140 3.270 402,570 +0.14(+4.47%)
Oct 09, 2009 3.120 3.200 3.070 3.130 138,962 -0.05(-1.57%)
Oct 08, 2009 3.210 3.250 3.130 3.180 463,634 +0.03(+0.95%)
Oct 07, 2009 3.190 3.190 3.010 3.150 517,649 -0.02(-0.63%)
Oct 06, 2009 3.180 3.190 3.050 3.170 854,280 +0.23(+7.82%)
Oct 05, 2009 2.800 2.980 2.800 2.940 210,975 +0.11(+3.89%)
Oct 02, 2009 2.760 2.950 2.760 2.830 268,420 -0.02(-0.70%)
Oct 01, 2009 3.120 3.120 2.830 2.850 123,416 -0.15(-5.00%)
Sep 30, 2009 2.990 3.070 2.950 3.000 290,616 +0.07(+2.39%)
Sep 29, 2009 2.730 2.960 2.710 2.930 278,797 +0.15(+5.40%)
Sep 28, 2009 2.790 2.900 2.740 2.780 205,112 +0.06(+2.21%)
Sep 25, 2009 2.800 2.800 2.650 2.720 420,338 -0.09(-3.20%)
Sep 24, 2009 3.000 3.050 2.780 2.810 455,441 -0.16(-5.39%)
Sep 23, 2009 3.050 3.080 2.930 2.970 269,911 -0.08(-2.62%)
Sep 22, 2009 3.080 3.230 3.000 3.050 481,728 +0.08(+2.69%)
Sep 21, 2009 2.970 3.000 2.850 2.970 418,941 -0.15(-4.81%)
Sep 18, 2009 3.020 3.150 2.850 3.120 809,521 +0.06(+1.96%)
Sep 17, 2009 3.170 3.180 2.990 3.060 1,445,430 -0.38(-11.05%)
Sep 16, 2009 3.130 3.520 3.130 3.440 585,901 +0.39(+12.79%)
Sep 15, 2009 2.850 3.050 2.830 3.050 146,872 +0.19(+6.64%)
Sep 14, 2009 3.010 3.010 2.750 2.860 248,813 -0.19(-6.23%)
Sep 11, 2009 3.000 3.200 3.000 3.050 328,435 +0.13(+4.45%)
Sep 10, 2009 2.750 2.920 2.720 2.920 167,138 +0.19(+6.96%)
Sep 09, 2009 2.730 2.990 2.720 2.730 281,321 +0.00(+0.00%)
Sep 08, 2009 2.750 2.850 2.680 2.730 256,782 +0.10(+3.80%)
Sep 04, 2009 2.600 2.680 2.510 2.630 94,100 +0.01(+0.38%)
Sep 03, 2009 2.540 2.660 2.430 2.620 190,225 +0.17(+6.94%)
Sep 02, 2009 2.270 2.450 2.210 2.450 194,495 +0.22(+9.87%)
Sep 01, 2009 2.300 2.350 2.190 2.230 68,710 -0.07(-3.04%)
Aug 31, 2009 2.250 2.300 2.200 2.300 60,550 +0.06(+2.68%)
Aug 28, 2009 2.190 2.250 2.170 2.240 124,463 +0.07(+3.23%)
Aug 27, 2009 2.180 2.190 2.120 2.170 29,183 -0.01(-0.46%)
Aug 26, 2009 2.070 2.180 2.070 2.180 37,313 -0.01(-0.46%)
Aug 25, 2009 2.160 2.200 2.150 2.190 48,360 +0.03(+1.39%)
Aug 24, 2009 2.120 2.200 2.110 2.160 29,284 +0.00(+0.00%)
Aug 21, 2009 2.160 2.180 2.140 2.160 105,725 +0.06(+2.86%)
Aug 20, 2009 2.090 2.120 2.080 2.100 7,300 +0.01(+0.48%)
Aug 19, 2009 2.040 2.150 2.030 2.090 40,000 +0.01(+0.48%)
Aug 18, 2009 1.960 2.090 1.960 2.080 31,205 +0.07(+3.48%)
Aug 17, 2009 2.020 2.050 1.940 2.010 84,902 -0.12(-5.63%)
Aug 14, 2009 2.230 2.230 2.120 2.130 69,660 -0.10(-4.48%)
Aug 13, 2009 2.250 2.270 2.170 2.230 136,683 +0.09(+4.21%)
Aug 12, 2009 2.060 2.170 2.060 2.140 29,622 +0.01(+0.47%)
Aug 11, 2009 2.160 2.160 2.050 2.130 39,000 -0.04(-1.84%)
Aug 10, 2009 2.200 2.200 2.130 2.170 63,145 -0.03(-1.36%)
Aug 07, 2009 2.240 2.300 2.200 2.200 66,400 -0.05(-2.22%)
Aug 06, 2009 2.220 2.300 2.210 2.250 154,338 +0.05(+2.27%)
Aug 05, 2009 2.200 2.220 2.140 2.200 93,880 -0.02(-0.90%)
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.