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 (%)
Nov 30, 2006 5.090 5.180 4.930 5.090 265,572 +0.05(+0.99%)
Nov 29, 2006 5.020 5.060 4.870 5.040 125,113 +0.04(+0.80%)
Nov 28, 2006 5.100 5.150 4.630 5.000 269,312 -0.11(-2.15%)
Nov 27, 2006 5.120 5.190 5.050 5.110 372,829 +0.20(+4.07%)
Nov 24, 2006 4.640 4.970 4.610 4.910 289,075 +0.36(+7.91%)
Nov 22, 2006 4.350 4.550 4.350 4.550 212,448 +0.24(+5.57%)
Nov 21, 2006 4.460 4.500 4.310 4.310 173,473 -0.14(-3.15%)
Nov 20, 2006 4.480 4.510 4.400 4.450 86,298 +0.06(+1.37%)
Nov 17, 2006 4.370 4.420 4.210 4.390 90,988 +0.00(+0.00%)
Nov 16, 2006 4.450 4.550 4.310 4.390 188,810 -0.01(-0.23%)
Nov 15, 2006 4.280 4.410 4.030 4.400 137,899 +0.12(+2.80%)
Nov 14, 2006 4.420 4.450 4.170 4.280 153,088 -0.10(-2.28%)
Nov 13, 2006 4.310 4.380 4.240 4.380 183,923 +0.08(+1.86%)
Nov 10, 2006 4.330 4.330 4.230 4.300 65,110 -0.01(-0.23%)
Nov 09, 2006 4.040 4.330 4.000 4.310 195,116 +0.31(+7.75%)
Nov 08, 2006 4.000 4.010 3.930 4.000 135,123 +0.00(+0.00%)
Nov 07, 2006 4.160 4.190 3.990 4.000 180,505 -0.16(-3.85%)
Nov 06, 2006 4.300 4.320 4.120 4.160 152,240 -0.09(-2.12%)
Nov 03, 2006 4.170 4.280 4.120 4.250 95,710 +0.07(+1.67%)
Nov 02, 2006 4.170 4.280 4.060 4.180 144,378 +0.09(+2.20%)
Nov 01, 2006 4.240 4.240 4.040 4.090 82,594 -0.08(-1.92%)
Oct 31, 2006 4.120 4.170 4.060 4.170 95,663 +0.05(+1.21%)
Oct 30, 2006 4.050 4.120 4.040 4.120 101,050 +0.06(+1.48%)
Oct 27, 2006 4.060 4.070 4.000 4.060 69,200 +0.04(+1.00%)
Oct 26, 2006 4.050 4.070 4.020 4.020 206,472 +0.00(+0.00%)
Oct 25, 2006 3.880 4.020 3.880 4.020 182,930 +0.10(+2.55%)
Oct 24, 2006 3.910 3.920 3.870 3.920 178,846 -0.01(-0.25%)
Oct 23, 2006 3.920 3.950 3.880 3.930 127,810 -0.05(-1.26%)
Oct 20, 2006 3.960 3.990 3.950 3.980 163,150 +0.03(+0.76%)
Oct 19, 2006 3.900 3.960 3.890 3.950 98,400 +0.09(+2.33%)
Oct 18, 2006 3.850 3.880 3.840 3.860 110,910 +0.00(+0.00%)
Oct 17, 2006 3.860 3.870 3.770 3.860 183,236 +0.06(+1.58%)
Oct 16, 2006 3.790 3.900 3.780 3.800 80,477 +0.07(+1.88%)
Oct 13, 2006 3.480 3.730 3.480 3.730 328,646 +0.28(+8.12%)
Oct 12, 2006 3.420 3.450 3.370 3.450 90,300 +0.03(+0.88%)
Oct 11, 2006 3.460 3.460 3.420 3.420 110,725 -0.03(-0.87%)
Oct 10, 2006 3.440 3.490 3.400 3.450 101,775 +0.00(+0.00%)
Oct 09, 2006 3.400 3.470 3.390 3.450 843,700 +0.00(+0.00%)
Oct 06, 2006 3.400 3.470 3.390 3.450 843,700 +0.00(+0.00%)
Oct 05, 2006 3.400 3.490 3.370 3.450 175,425 +0.14(+4.23%)
Oct 04, 2006 3.420 3.490 3.260 3.310 171,025 -0.11(-3.22%)
Oct 03, 2006 3.620 3.650 3.420 3.420 100,500 -0.27(-7.32%)
Oct 02, 2006 3.710 3.720 3.610 3.690 89,935 +0.04(+1.10%)
Sep 29, 2006 3.540 3.740 3.520 3.650 139,428 +0.10(+2.82%)
Sep 28, 2006 3.630 3.650 3.510 3.550 89,845 -0.08(-2.20%)
Sep 27, 2006 3.470 3.690 3.450 3.630 149,850 +0.14(+4.01%)
Sep 26, 2006 3.510 3.570 3.430 3.490 159,960 -0.05(-1.41%)
Sep 25, 2006 3.500 3.550 3.430 3.540 121,300 -0.03(-0.84%)
Sep 22, 2006 3.550 3.680 3.520 3.570 178,530 +0.07(+2.00%)
Sep 21, 2006 3.310 3.560 3.310 3.500 86,625 +0.04(+1.16%)
Sep 20, 2006 3.440 3.530 3.440 3.460 139,400 -0.08(-2.26%)
Sep 19, 2006 3.600 3.640 3.480 3.540 78,446 -0.06(-1.67%)
Sep 18, 2006 3.410 3.630 3.400 3.600 48,823 +0.23(+6.82%)
Sep 15, 2006 3.160 3.460 3.160 3.370 209,890 +0.05(+1.51%)
Sep 14, 2006 3.370 3.440 3.290 3.320 126,800 -0.07(-2.06%)
Sep 13, 2006 3.380 3.390 3.300 3.390 170,525 -0.02(-0.59%)
Sep 12, 2006 3.600 3.650 3.300 3.410 149,479 -0.19(-5.28%)
Sep 11, 2006 3.720 3.730 3.600 3.600 170,385 -0.29(-7.46%)
Sep 08, 2006 3.780 3.890 3.670 3.890 127,207 -0.15(-3.71%)
Sep 06, 2006 3.980 4.070 3.850 4.040 339,131 +0.09(+2.28%)
Sep 05, 2006 3.790 3.990 3.780 3.950 359,900 +0.20(+5.33%)
Sep 01, 2006 3.620 3.750 3.530 3.750 192,313 +0.26(+7.45%)
Aug 31, 2006 3.310 3.550 3.260 3.490 295,510 +0.28(+8.72%)
Aug 30, 2006 3.360 3.400 3.210 3.210 134,020 -0.10(-3.02%)
Aug 29, 2006 3.550 3.550 3.310 3.310 170,725 -0.24(-6.76%)
Aug 28, 2006 3.620 3.620 3.550 3.550 62,929 -0.03(-0.84%)
Aug 25, 2006 3.590 3.590 3.500 3.580 136,490 +0.03(+0.85%)
Aug 24, 2006 3.600 3.630 3.500 3.550 361,350 -0.09(-2.47%)
Aug 23, 2006 3.680 3.680 3.570 3.640 112,355 +0.02(+0.55%)
Aug 22, 2006 3.650 3.680 3.550 3.620 53,744 -0.02(-0.55%)
Aug 21, 2006 3.560 3.640 3.500 3.640 79,175 +0.10(+2.82%)
Aug 18, 2006 3.590 3.600 3.500 3.540 40,789 -0.06(-1.67%)
Aug 17, 2006 3.620 3.650 3.560 3.600 105,175 -0.01(-0.28%)
Aug 16, 2006 3.750 3.760 3.610 3.610 102,325 -0.18(-4.75%)
Aug 15, 2006 3.790 3.790 3.720 3.790 51,473 -0.02(-0.52%)
Aug 14, 2006 3.870 3.870 3.740 3.810 73,315 -0.06(-1.55%)
Aug 11, 2006 3.890 3.900 3.700 3.870 157,875 -0.07(-1.78%)
Aug 10, 2006 3.670 3.940 3.630 3.940 167,245 +0.26(+7.07%)
Aug 09, 2006 3.610 3.700 3.600 3.680 59,075 +0.08(+2.22%)
Aug 08, 2006 3.630 3.630 3.560 3.600 97,240 +0.04(+1.12%)
Aug 07, 2006 3.620 3.670 3.540 3.560 133,364 +0.00(+0.00%)
Aug 04, 2006 3.620 3.670 3.540 3.560 133,364 +0.02(+0.56%)
Aug 03, 2006 3.600 3.600 3.510 3.540 111,914 -0.03(-0.84%)
Aug 02, 2006 3.640 3.700 3.450 3.570 245,430 -0.03(-0.83%)
Aug 01, 2006 3.590 3.620 3.520 3.600 71,674 +0.09(+2.56%)
Jul 31, 2006 3.540 3.600 3.510 3.510 65,008 +0.02(+0.57%)
Jul 28, 2006 3.450 3.490 3.400 3.490 44,275 +0.13(+3.87%)
Jul 27, 2006 3.300 3.510 3.300 3.360 283,020 +0.12(+3.70%)
Jul 26, 2006 3.010 3.240 3.010 3.240 127,885 +0.23(+7.64%)
Jul 25, 2006 3.060 3.130 3.000 3.010 137,466 -0.07(-2.27%)
Jul 24, 2006 3.080 3.080 2.950 3.080 49,739 +0.02(+0.65%)
Jul 21, 2006 3.130 3.180 2.950 3.060 252,150 -0.06(-1.92%)
Jul 20, 2006 3.280 3.340 3.090 3.120 88,050 -0.18(-5.45%)
Jul 19, 2006 3.110 3.390 3.110 3.300 58,714 +0.12(+3.77%)
Jul 18, 2006 3.200 3.200 3.090 3.180 151,310 +0.00(+0.00%)
Jul 17, 2006 3.400 3.400 3.140 3.180 79,407 -0.16(-4.79%)
Jul 14, 2006 3.370 3.410 3.330 3.340 97,545 -0.08(-2.34%)
Jul 13, 2006 3.390 3.420 3.310 3.420 152,765 +0.04(+1.18%)
Jul 12, 2006 3.400 3.400 3.340 3.380 155,868 -0.01(-0.29%)
Jul 11, 2006 3.290 3.450 3.290 3.390 122,300 +0.16(+4.95%)
Jul 10, 2006 3.410 3.410 3.070 3.230 169,787 -0.18(-5.28%)
Jul 07, 2006 3.500 3.500 3.380 3.410 95,530 -0.09(-2.57%)
Jul 06, 2006 3.600 3.600 3.490 3.500 86,385 -0.10(-2.78%)
Jul 05, 2006 3.650 3.720 3.540 3.600 167,090 +0.12(+3.45%)
Jul 03, 2006 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Jun 30, 2006 3.450 3.550 3.400 3.480 164,800 +0.13(+3.88%)
Jun 29, 2006 3.350 3.350 3.350 3.350 0 -0.01(-0.30%)
Jun 28, 2006 3.340 3.490 3.290 3.360 113,240 +0.02(+0.60%)
Jun 27, 2006 3.520 3.520 3.340 3.340 138,863 -0.15(-4.30%)
Jun 23, 2006 3.510 3.580 3.420 3.490 142,570 +0.03(+0.87%)
Jun 22, 2006 3.340 3.690 3.330 3.460 302,626 +0.18(+5.49%)
Jun 21, 2006 3.350 3.350 3.120 3.280 179,848 -0.07(-2.09%)
Jun 20, 2006 3.160 3.360 3.130 3.350 49,581 +0.20(+6.35%)
Jun 19, 2006 3.120 3.180 3.010 3.150 38,240 +0.00(+0.00%)
Jun 16, 2006 3.190 3.400 3.140 3.150 224,176 +0.02(+0.64%)
Jun 15, 2006 3.180 3.180 3.100 3.130 192,318 +0.28(+9.82%)
Jun 14, 2006 2.810 3.170 2.810 2.850 203,655 +0.10(+3.64%)
Jun 13, 2006 2.900 2.900 2.600 2.750 483,318 -0.21(-7.09%)
Jun 12, 2006 3.160 3.200 2.960 2.960 102,982 -0.18(-5.73%)
Jun 09, 2006 3.300 3.390 3.050 3.140 214,254 -0.06(-1.88%)
Jun 08, 2006 3.040 3.300 2.960 3.200 319,790 +0.10(+3.23%)
Jun 07, 2006 3.310 3.310 3.050 3.100 451,795 -0.23(-6.91%)
Jun 06, 2006 3.550 3.550 3.270 3.330 347,480 -0.32(-8.77%)
Jun 05, 2006 3.680 3.790 3.640 3.650 235,549 +0.05(+1.39%)
Jun 02, 2006 3.620 3.710 3.570 3.600 147,919 -0.01(-0.28%)
Jun 01, 2006 3.750 3.750 3.430 3.610 331,822 -0.14(-3.73%)
May 31, 2006 3.740 3.750 3.650 3.750 213,965 +0.03(+0.81%)
May 30, 2006 4.060 4.080 3.700 3.720 211,226 -0.21(-5.34%)
May 26, 2006 3.680 3.990 3.550 3.930 203,773 +0.25(+6.79%)
May 25, 2006 3.460 3.680 3.360 3.680 308,949 +0.28(+8.24%)
May 24, 2006 3.410 3.430 3.320 3.400 151,322 +0.07(+2.10%)
May 23, 2006 3.560 3.670 3.330 3.330 732,634 -0.17(-4.86%)
May 22, 2006 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
May 19, 2006 3.680 3.680 3.180 3.500 806,574 -0.25(-6.67%)
May 18, 2006 3.770 3.930 3.750 3.750 367,458 -0.06(-1.57%)
May 17, 2006 4.300 4.340 3.810 3.810 260,002 -0.41(-9.72%)
May 16, 2006 4.130 4.330 4.130 4.220 216,415 -0.09(-2.09%)
May 15, 2006 4.450 4.470 4.150 4.310 477,052 -0.39(-8.30%)
May 12, 2006 4.740 4.740 4.550 4.700 196,972 -0.04(-0.84%)
May 11, 2006 4.930 5.070 4.740 4.740 319,151 -0.11(-2.27%)
May 10, 2006 4.750 4.870 4.730 4.850 150,560 +0.05(+1.04%)
May 09, 2006 4.670 4.870 4.660 4.800 364,218 +0.18(+3.90%)
May 08, 2006 4.940 4.940 4.620 4.620 238,460 -0.33(-6.67%)
May 05, 2006 5.010 5.160 4.950 4.950 191,125 +0.00(+0.00%)
May 04, 2006 4.850 5.090 4.840 4.950 171,300 +0.00(+0.00%)
May 03, 2006 5.210 5.390 4.850 4.950 413,700 -0.28(-5.35%)
May 02, 2006 4.800 5.230 4.750 5.230 630,810 +0.48(+10.11%)
May 01, 2006 4.730 4.770 4.620 4.750 459,611 +0.06(+1.28%)
Apr 28, 2006 4.690 4.690 4.690 4.690 0 +0.12(+2.63%)
Apr 27, 2006 4.580 4.600 4.460 4.570 139,437 -0.07(-1.51%)
Apr 26, 2006 4.420 4.680 4.420 4.640 268,110 +0.24(+5.45%)
Apr 25, 2006 4.400 4.480 4.330 4.400 224,698 +0.01(+0.23%)
Apr 24, 2006 4.500 4.520 4.340 4.390 161,180 -0.10(-2.23%)
Apr 21, 2006 4.650 4.650 4.440 4.490 532,190 -0.06(-1.32%)
Apr 20, 2006 4.700 4.740 4.430 4.550 950,327 -0.20(-4.21%)
Apr 19, 2006 4.690 4.750 4.510 4.750 428,549 +0.00(+0.00%)
Apr 18, 2006 4.870 4.890 4.700 4.750 470,043 -0.12(-2.46%)
Apr 17, 2006 4.410 4.870 4.410 4.870 568,500 +0.52(+11.95%)
Apr 13, 2006 4.280 4.400 4.250 4.350 173,230 -0.01(-0.23%)
Apr 12, 2006 4.210 4.440 4.180 4.360 367,299 +0.06(+1.40%)
Apr 11, 2006 4.630 4.640 4.270 4.300 571,610 -0.36(-7.73%)
Apr 10, 2006 4.840 4.910 4.640 4.660 260,215 -0.12(-2.51%)
Apr 07, 2006 4.990 4.990 4.710 4.780 245,320 -0.18(-3.63%)
Apr 06, 2006 4.790 4.960 4.750 4.960 587,644 +0.31(+6.67%)
Apr 05, 2006 4.710 4.710 4.510 4.650 474,199 +0.04(+0.87%)
Apr 04, 2006 4.830 4.850 4.560 4.610 350,005 -0.21(-4.36%)
Apr 03, 2006 4.850 4.880 4.750 4.820 391,900 +0.07(+1.47%)
Mar 31, 2006 4.940 4.950 4.750 4.750 506,596 -0.18(-3.65%)
Mar 30, 2006 4.900 4.940 4.710 4.930 708,136 +0.28(+6.02%)
Mar 29, 2006 4.900 4.900 4.520 4.650 1,395,370 -0.30(-6.06%)
Mar 28, 2006 4.960 5.030 4.650 4.950 495,156 -0.04(-0.80%)
Mar 27, 2006 4.900 5.180 4.820 4.990 793,868 +0.28(+5.94%)
Mar 24, 2006 4.680 4.770 4.650 4.710 376,110 +0.52(+12.41%)
Mar 21, 2006 4.170 4.250 4.100 4.190 284,480 -0.05(-1.18%)
Mar 20, 2006 4.260 4.280 4.150 4.240 479,511 +0.00(+0.00%)
Mar 17, 2006 4.060 4.240 4.010 4.240 255,099 +0.34(+8.72%)
Mar 16, 2006 3.880 3.940 3.840 3.900 209,503 +0.01(+0.26%)
Mar 15, 2006 3.850 3.900 3.840 3.890 266,564 +0.10(+2.64%)
Mar 14, 2006 3.760 3.800 3.750 3.790 162,311 -0.01(-0.26%)
Mar 13, 2006 3.850 3.850 3.720 3.800 151,550 +0.00(+0.00%)
Mar 10, 2006 3.500 3.860 3.420 3.800 204,134 +0.13(+3.54%)
Mar 09, 2006 3.730 3.850 3.620 3.670 1,009,765 -0.01(-0.27%)
Mar 08, 2006 3.760 3.780 3.610 3.680 509,696 -0.22(-5.64%)
Mar 07, 2006 4.020 4.140 3.810 3.900 562,720 -0.05(-1.27%)
Mar 06, 2006 4.050 4.250 3.950 3.950 1,222,700 -0.04(-1.00%)
Mar 03, 2006 3.890 4.070 3.850 3.990 962,341 +0.10(+2.57%)
Mar 02, 2006 3.460 4.090 3.460 3.890 473,077 +0.43(+12.43%)
Mar 01, 2006 3.450 3.500 3.450 3.460 235,575 -0.04(-1.14%)
Feb 28, 2006 3.560 3.590 3.480 3.500 279,848 -0.05(-1.41%)
Feb 27, 2006 3.560 3.710 3.510 3.550 611,402 +0.00(+0.00%)
Feb 24, 2006 3.420 3.630 3.420 3.550 364,409 +0.18(+5.34%)
Feb 23, 2006 3.150 3.440 3.150 3.370 237,735 +0.26(+8.36%)
Feb 22, 2006 3.180 3.200 3.100 3.110 311,534 -0.07(-2.20%)
Feb 21, 2006 3.250 3.270 3.140 3.180 251,082 +0.02(+0.63%)
Feb 17, 2006 3.010 3.240 3.010 3.160 343,299 +0.46(+17.04%)
Feb 15, 2006 2.930 2.960 2.600 2.700 805,250 -0.17(-5.92%)
Feb 14, 2006 2.760 2.870 2.700 2.870 387,255 +0.20(+7.49%)
Feb 13, 2006 2.980 2.980 2.610 2.670 242,050 -0.31(-10.40%)
Feb 10, 2006 2.980 3.050 2.850 2.980 257,135 -0.02(-0.67%)
Feb 09, 2006 3.050 3.200 2.990 3.000 190,875 +0.10(+3.45%)
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.