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, 2010 6.150 6.550 6.140 6.380 1,683,188 +0.23(+3.74%)
Nov 29, 2010 6.140 6.150 6.040 6.150 248,827 +0.03(+0.49%)
Nov 26, 2010 6.000 6.150 6.000 6.120 162,567 +0.00(+0.00%)
Nov 25, 2010 6.200 6.250 6.090 6.120 82,064 -0.09(-1.45%)
Nov 24, 2010 6.220 6.220 6.050 6.210 186,568 +0.01(+0.16%)
Nov 23, 2010 6.030 6.290 6.030 6.200 542,094 +0.01(+0.16%)
Nov 22, 2010 6.100 6.210 6.050 6.190 457,350 +0.11(+1.81%)
Nov 19, 2010 5.960 6.150 5.850 6.080 282,997 +0.02(+0.33%)
Nov 18, 2010 6.140 6.220 5.960 6.060 708,083 +0.23(+3.95%)
Nov 17, 2010 5.680 5.900 5.640 5.830 637,640 +0.14(+2.46%)
Nov 16, 2010 5.770 5.900 5.470 5.690 1,300,993 -0.21(-3.56%)
Nov 15, 2010 6.100 6.160 5.760 5.900 375,804 -0.25(-4.07%)
Nov 12, 2010 6.150 6.290 5.930 6.150 639,975 -0.15(-2.38%)
Nov 11, 2010 6.200 6.400 6.080 6.300 1,989,670 -0.44(-6.53%)
Nov 10, 2010 6.150 6.760 5.700 6.740 755,579 +0.89(+15.21%)
Nov 09, 2010 6.790 7.140 5.560 5.850 1,259,453 -0.55(-8.59%)
Nov 08, 2010 5.980 6.490 5.960 6.400 614,216 +0.63(+10.92%)
Nov 05, 2010 5.290 5.990 5.280 5.770 606,159 +0.51(+9.70%)
Nov 04, 2010 5.090 5.290 4.990 5.260 295,826 +0.39(+8.01%)
Nov 03, 2010 5.000 5.000 4.750 4.870 191,822 -0.08(-1.62%)
Nov 02, 2010 4.970 5.040 4.880 4.950 166,896 +0.04(+0.81%)
Nov 01, 2010 4.950 5.030 4.700 4.910 145,362 -0.03(-0.61%)
Oct 29, 2010 5.000 5.000 4.810 4.940 188,702 +0.05(+1.02%)
Oct 28, 2010 4.940 5.000 4.870 4.890 159,138 -0.01(-0.20%)
Oct 27, 2010 4.800 4.900 4.730 4.900 73,810 +0.07(+1.45%)
Oct 25, 2010 4.730 4.920 4.730 4.830 123,373 +0.23(+5.00%)
Oct 22, 2010 4.520 4.630 4.480 4.600 81,798 +0.10(+2.22%)
Oct 21, 2010 4.630 4.740 4.460 4.500 142,712 -0.19(-4.05%)
Oct 20, 2010 4.620 4.740 4.600 4.690 111,333 +0.12(+2.63%)
Oct 19, 2010 4.800 4.800 4.510 4.570 154,085 -0.27(-5.58%)
Oct 18, 2010 4.770 4.940 4.770 4.840 198,568 -0.06(-1.22%)
Oct 15, 2010 5.000 5.000 4.760 4.900 325,074 -0.10(-2.00%)
Oct 14, 2010 4.850 5.100 4.840 5.000 358,018 +0.20(+4.17%)
Oct 13, 2010 4.720 4.950 4.720 4.800 277,644 +0.18(+3.90%)
Oct 12, 2010 4.590 4.720 4.490 4.620 257,447 +0.02(+0.43%)
Oct 08, 2010 4.450 4.600 4.400 4.600 201,255 +0.24(+5.50%)
Oct 07, 2010 4.630 4.670 4.330 4.360 369,231 -0.19(-4.18%)
Oct 06, 2010 4.340 4.570 4.300 4.550 268,171 +0.21(+4.84%)
Oct 05, 2010 4.220 4.350 4.220 4.340 228,672 +0.18(+4.33%)
Oct 04, 2010 4.250 4.270 4.130 4.160 114,792 -0.10(-2.35%)
Oct 01, 2010 4.160 4.270 4.160 4.260 178,023 +0.09(+2.16%)
Sep 30, 2010 4.180 4.190 4.050 4.170 238,876 +0.00(+0.00%)
Sep 29, 2010 4.130 4.190 4.100 4.170 429,766 +0.04(+0.97%)
Sep 28, 2010 4.000 4.200 3.990 4.130 277,467 +0.06(+1.47%)
Sep 27, 2010 4.240 4.240 4.020 4.070 105,231 -0.13(-3.10%)
Sep 24, 2010 4.250 4.250 4.100 4.200 108,246 +0.06(+1.45%)
Sep 23, 2010 4.270 4.270 4.080 4.140 94,138 -0.08(-1.90%)
Sep 22, 2010 4.340 4.340 4.150 4.220 145,556 +0.04(+0.96%)
Sep 21, 2010 4.100 4.230 3.930 4.180 237,368 +0.00(+0.00%)
Sep 20, 2010 4.350 4.400 4.140 4.180 210,907 -0.17(-3.91%)
Sep 17, 2010 4.390 4.390 4.230 4.350 258,652 +0.13(+3.08%)
Sep 15, 2010 4.230 4.280 4.190 4.220 124,915 -0.01(-0.24%)
Sep 14, 2010 4.130 4.250 4.120 4.230 181,183 +0.13(+3.17%)
Sep 13, 2010 4.020 4.110 4.010 4.100 123,252 +0.08(+1.99%)
Sep 10, 2010 3.950 4.050 3.880 4.020 151,150 +0.07(+1.77%)
Sep 09, 2010 4.050 4.130 3.850 3.950 193,287 -0.13(-3.19%)
Sep 08, 2010 4.170 4.230 4.010 4.080 128,297 -0.08(-1.92%)
Sep 07, 2010 4.080 4.240 4.080 4.160 146,540 +0.13(+3.23%)
Sep 03, 2010 3.980 4.090 3.870 4.030 91,556 +0.03(+0.75%)
Sep 02, 2010 3.900 4.000 3.800 4.000 210,065 +0.18(+4.71%)
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.