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 28, 2008 1.450 1.650 1.450 1.650 66,400 +0.24(+17.02%)
Nov 27, 2008 1.550 1.550 1.410 1.410 13,200 -0.14(-9.03%)
Nov 26, 2008 1.550 1.550 1.500 1.550 60,082 +0.00(+0.00%)
Nov 25, 2008 1.510 1.550 1.330 1.550 47,360 +0.04(+2.65%)
Nov 24, 2008 1.310 1.730 1.310 1.510 150,061 +0.22(+17.05%)
Nov 21, 2008 1.130 1.290 1.120 1.290 124,815 +0.16(+14.16%)
Nov 20, 2008 1.160 1.200 1.120 1.130 45,000 -0.09(-7.38%)
Nov 19, 2008 1.210 1.250 1.210 1.220 52,500 -0.03(-2.40%)
Nov 18, 2008 1.210 1.280 1.160 1.250 37,613 -0.01(-0.79%)
Nov 17, 2008 1.290 1.350 1.020 1.260 47,800 -0.04(-3.08%)
Nov 14, 2008 1.130 1.300 1.130 1.300 21,500 +0.18(+16.07%)
Nov 13, 2008 1.110 1.150 1.030 1.120 47,391 -0.01(-0.88%)
Nov 12, 2008 1.300 1.300 1.110 1.130 74,709 -0.12(-9.60%)
Nov 11, 2008 1.350 1.350 1.170 1.250 128,983 -0.19(-13.19%)
Nov 10, 2008 1.400 1.530 1.360 1.440 68,930 +0.04(+2.86%)
Nov 07, 2008 1.400 1.520 1.400 1.400 85,265 +0.00(+0.00%)
Nov 06, 2008 1.370 1.450 1.350 1.400 36,379 -0.02(-1.41%)
Nov 05, 2008 1.270 1.420 1.210 1.420 117,024 +0.25(+21.37%)
Nov 04, 2008 1.110 1.260 1.090 1.170 175,167 +0.14(+13.59%)
Nov 03, 2008 1.100 1.130 1.000 1.030 121,364 -0.08(-7.21%)
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%)
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.