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, 2012 8.770 9.100 8.770 9.070 304,617 +0.47(+5.47%)
Oct 30, 2012 8.690 8.730 8.530 8.600 76,619 -0.02(-0.23%)
Oct 29, 2012 8.560 8.660 8.530 8.620 114,128 -0.16(-1.82%)
Oct 26, 2012 8.690 8.900 8.670 8.780 212,155 +0.13(+1.50%)
Oct 25, 2012 8.750 8.780 8.640 8.650 532,696 +0.04(+0.46%)
Oct 24, 2012 8.690 8.700 8.530 8.610 843,877 -0.01(-0.12%)
Oct 23, 2012 8.800 8.800 8.590 8.620 550,808 -0.11(-1.26%)
Oct 19, 2012 8.800 8.900 8.650 8.730 791,173 -0.12(-1.36%)
Oct 18, 2012 8.760 8.990 8.730 8.850 543,876 +0.07(+0.80%)
Oct 17, 2012 8.650 8.840 8.650 8.780 3,512,991 -0.40(-4.36%)
Oct 16, 2012 9.170 9.180 9.000 9.180 116,756 +0.31(+3.49%)
Oct 15, 2012 8.800 8.960 8.720 8.870 239,302 -0.05(-0.56%)
Oct 12, 2012 9.150 9.180 8.830 8.920 133,016 -0.23(-2.51%)
Oct 11, 2012 9.270 9.290 9.080 9.150 191,486 -0.02(-0.22%)
Oct 10, 2012 8.890 9.320 8.800 9.170 272,159 +0.20(+2.23%)
Oct 09, 2012 9.290 9.370 8.930 8.970 477,283 -0.59(-6.17%)
Oct 05, 2012 9.560 9.560 9.560 0 -0.22(-2.25%)
Oct 04, 2012 9.710 9.800 9.600 9.780 426,153 +0.20(+2.09%)
Oct 03, 2012 9.750 9.800 9.570 9.580 141,899 -0.15(-1.54%)
Oct 02, 2012 9.870 9.940 9.640 9.730 159,845 -0.12(-1.22%)
Oct 01, 2012 9.950 10.13 9.820 9.850 157,868 +0.05(+0.51%)
Sep 28, 2012 9.970 10.03 9.800 9.800 132,654 -0.19(-1.90%)
Sep 27, 2012 9.820 9.990 9.710 9.990 151,269 +0.35(+3.63%)
Sep 26, 2012 9.500 9.760 9.230 9.640 256,661 -0.04(-0.41%)
Sep 25, 2012 10.00 10.09 9.610 9.680 238,622 -0.12(-1.22%)
Sep 24, 2012 10.02 10.19 9.800 9.800 246,020 -0.38(-3.73%)
Sep 21, 2012 10.32 10.46 10.18 10.18 377,039 +0.03(+0.30%)
Sep 20, 2012 10.23 10.27 10.06 10.15 243,974 -0.21(-2.03%)
Sep 19, 2012 9.930 10.44 9.890 10.36 313,137 +0.49(+4.96%)
Sep 18, 2012 9.680 9.990 9.630 9.870 237,834 +0.19(+1.96%)
Sep 17, 2012 9.990 10.00 9.610 9.680 179,346 -0.25(-2.52%)
Sep 14, 2012 9.750 9.990 9.740 9.930 235,739 +0.22(+2.27%)
Sep 13, 2012 9.230 9.750 8.870 9.710 324,557 +0.48(+5.20%)
Sep 12, 2012 9.390 9.440 8.740 9.230 227,943 -0.04(-0.43%)
Sep 11, 2012 9.290 9.440 9.250 9.270 109,779 +0.01(+0.11%)
Sep 10, 2012 9.500 9.580 9.240 9.260 109,201 -0.27(-2.83%)
Sep 07, 2012 9.600 9.660 9.470 9.530 144,025 +0.21(+2.25%)
Sep 06, 2012 9.490 9.520 9.290 9.320 204,083 +0.00(+0.00%)
Sep 05, 2012 9.310 9.380 9.150 9.320 291,089 -0.03(-0.32%)
Sep 04, 2012 8.900 9.360 8.800 9.350 375,763 +0.59(+6.74%)
Aug 31, 2012 8.760 8.760 8.760 0 +0.71(+8.82%)
Aug 30, 2012 8.230 8.250 8.040 8.050 182,248 -0.14(-1.71%)
Aug 29, 2012 8.440 8.450 8.180 8.190 137,449 -0.36(-4.21%)
Aug 27, 2012 8.750 8.800 8.530 8.550 80,388 -0.15(-1.72%)
Aug 24, 2012 8.750 8.860 8.660 8.700 93,264 -0.05(-0.57%)
Aug 23, 2012 8.910 8.970 8.720 8.750 276,089 -0.02(-0.23%)
Aug 22, 2012 8.590 8.780 8.470 8.770 209,342 +0.21(+2.45%)
Aug 21, 2012 8.520 8.750 8.480 8.560 230,132 +0.24(+2.88%)
Aug 20, 2012 8.150 8.350 8.030 8.320 201,402 +0.21(+2.59%)
Aug 17, 2012 8.060 8.150 7.970 8.110 119,138 +0.09(+1.12%)
Aug 16, 2012 7.870 8.050 7.820 8.020 166,957 +0.20(+2.56%)
Aug 15, 2012 7.800 7.860 7.670 7.820 143,401 +0.05(+0.64%)
Aug 14, 2012 7.820 7.880 7.740 7.770 194,386 -0.09(-1.15%)
Aug 13, 2012 8.040 8.150 7.850 7.860 152,570 -0.15(-1.87%)
Aug 11, 2012 7.830 8.020 7.810 8.010 131,717 +0.00(+0.00%)
Aug 10, 2012 7.830 8.020 7.810 8.010 131,717 +0.15(+1.91%)
Aug 09, 2012 7.840 7.890 7.760 7.860 239,819 +0.02(+0.26%)
Aug 08, 2012 7.920 8.170 7.770 7.840 154,164 -0.13(-1.63%)
Aug 07, 2012 8.180 8.290 7.910 7.970 298,269 +0.09(+1.14%)
Aug 03, 2012 7.880 7.880 7.880 0 +0.14(+1.81%)
Aug 02, 2012 7.730 8.030 7.730 7.740 171,850 -0.03(-0.39%)
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.