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 31, 2011 10.85 11.09 10.53 10.81 504,345 -0.44(-3.91%)
Oct 28, 2011 11.00 11.48 11.00 11.25 270,710 +0.15(+1.35%)
Oct 27, 2011 11.23 11.26 10.83 11.10 473,101 +0.21(+1.93%)
Oct 26, 2011 10.75 11.02 10.40 10.89 437,797 +0.27(+2.54%)
Oct 25, 2011 9.960 10.84 9.710 10.62 574,242 +0.75(+7.60%)
Oct 24, 2011 9.510 9.940 9.480 9.870 278,963 +0.62(+6.70%)
Oct 21, 2011 9.560 9.570 9.130 9.250 233,504 +0.05(+0.54%)
Oct 20, 2011 9.060 9.470 8.960 9.200 422,197 -0.06(-0.65%)
Oct 19, 2011 9.900 9.900 9.190 9.260 364,578 -0.84(-8.32%)
Oct 18, 2011 9.590 10.15 9.300 10.10 367,673 +0.12(+1.20%)
Oct 17, 2011 10.37 10.43 9.830 9.980 240,541 -0.46(-4.41%)
Oct 14, 2011 10.40 10.49 10.27 10.44 196,314 +0.25(+2.45%)
Oct 13, 2011 10.10 10.28 9.920 10.19 355,707 -0.21(-2.02%)
Oct 12, 2011 10.32 10.51 10.12 10.40 391,074 +0.41(+4.10%)
Oct 11, 2011 9.760 10.04 9.490 9.990 384,278 +0.65(+6.96%)
Oct 07, 2011 9.800 9.970 9.200 9.340 636,979 -0.56(-5.66%)
Oct 06, 2011 9.490 9.920 9.640 9.900 667,894 +0.72(+7.84%)
Oct 05, 2011 8.310 9.200 8.120 9.180 767,871 +0.72(+8.51%)
Oct 04, 2011 9.050 9.110 8.040 8.460 1,076,871 -0.75(-8.14%)
Oct 03, 2011 9.690 9.860 9.200 9.210 716,014 -0.23(-2.44%)
Sep 30, 2011 9.550 9.920 9.340 9.440 484,584 -0.33(-3.38%)
Sep 29, 2011 9.910 10.06 9.420 9.770 586,115 -0.01(-0.10%)
Sep 28, 2011 10.41 10.61 9.730 9.780 503,955 -0.59(-5.69%)
Sep 27, 2011 11.14 11.16 10.25 10.37 543,126 +0.04(+0.39%)
Sep 26, 2011 9.830 10.44 9.720 10.33 672,707 +0.15(+1.47%)
Sep 23, 2011 10.51 10.85 9.870 10.18 746,849 -1.10(-9.75%)
Sep 22, 2011 11.41 11.81 11.04 11.28 702,138 -1.21(-9.69%)
Sep 21, 2011 12.63 13.10 12.47 12.49 616,473 -0.07(-0.56%)
Sep 20, 2011 12.06 12.83 12.01 12.56 406,792 +0.33(+2.70%)
Sep 19, 2011 12.20 12.38 11.94 12.23 372,682 +0.02(+0.16%)
Sep 16, 2011 12.18 12.27 12.03 12.21 500,952 +0.16(+1.33%)
Sep 15, 2011 12.10 12.14 11.69 12.05 382,316 -0.42(-3.37%)
Sep 14, 2011 12.67 12.67 12.25 12.47 264,421 -0.08(-0.64%)
Sep 13, 2011 12.61 12.67 12.30 12.55 409,206 +0.18(+1.46%)
Sep 12, 2011 12.09 12.55 11.91 12.37 513,972 -0.20(-1.59%)
Sep 09, 2011 12.65 13.04 12.44 12.57 722,553 -0.08(-0.63%)
Sep 08, 2011 12.77 12.84 12.57 12.65 360,371 +0.13(+1.04%)
Sep 07, 2011 11.79 12.59 11.71 12.52 433,212 +0.06(+0.48%)
Sep 06, 2011 12.50 12.67 11.92 12.46 613,692 +0.07(+0.56%)
Sep 02, 2011 12.01 12.50 12.01 12.39 536,026 +0.75(+6.44%)
Sep 01, 2011 11.60 11.92 11.38 11.64 466,747 -0.06(-0.51%)
Aug 31, 2011 11.95 11.95 11.44 11.70 607,680 -0.16(-1.35%)
Aug 30, 2011 11.50 11.98 11.47 11.86 669,706 +0.54(+4.77%)
Aug 29, 2011 11.33 11.50 10.84 11.32 411,024 -0.01(-0.09%)
Aug 26, 2011 11.05 11.33 10.49 11.33 557,330 +0.52(+4.81%)
Aug 25, 2011 10.48 11.06 10.14 10.81 564,491 +0.27(+2.56%)
Aug 24, 2011 10.90 11.02 10.19 10.54 598,199 -0.67(-5.98%)
Aug 23, 2011 11.04 11.39 10.84 11.21 759,503 -0.06(-0.53%)
Aug 22, 2011 10.41 11.31 10.41 11.27 665,846 +1.01(+9.84%)
Aug 19, 2011 10.48 10.68 10.20 10.26 562,706 +0.02(+0.20%)
Aug 18, 2011 10.52 10.68 10.15 10.24 346,724 -0.12(-1.16%)
Aug 17, 2011 10.65 10.70 10.31 10.36 241,416 -0.16(-1.52%)
Aug 16, 2011 10.60 10.76 10.31 10.52 707,379 -0.09(-0.85%)
Aug 15, 2011 10.43 10.68 10.27 10.61 604,598 +0.17(+1.63%)
Aug 12, 2011 10.16 10.46 9.930 10.44 659,609 -0.02(-0.19%)
Aug 11, 2011 9.730 10.46 9.450 10.46 1,097,281 +0.61(+6.19%)
Aug 10, 2011 9.010 9.890 8.720 9.850 1,072,056 +0.91(+10.18%)
Aug 09, 2011 8.400 9.030 8.300 8.940 918,572 +0.35(+4.07%)
Aug 08, 2011 8.660 9.300 8.430 8.590 764,194 +0.00(+0.00%)
Aug 05, 2011 8.950 9.170 8.250 8.590 771,003 -0.33(-3.70%)
Aug 04, 2011 10.41 10.42 8.810 8.920 935,253 -1.29(-12.63%)
Aug 03, 2011 10.10 10.32 9.930 10.21 602,902 +0.36(+3.65%)
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.