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 (%)
Dec 31, 2010 7.220 7.390 7.170 7.300 96,257 +0.10(+1.39%)
Dec 30, 2010 7.350 7.410 7.100 7.200 168,203 -0.05(-0.69%)
Dec 29, 2010 7.210 7.480 7.200 7.250 273,584 +0.32(+4.62%)
Dec 24, 2010 6.840 6.950 6.840 6.930 13,800 +0.07(+1.02%)
Dec 23, 2010 6.860 6.950 6.600 6.860 203,917 -0.02(-0.29%)
Dec 22, 2010 7.080 7.150 6.850 6.880 118,147 -0.27(-3.78%)
Dec 21, 2010 7.230 7.290 7.100 7.150 84,582 +0.02(+0.28%)
Dec 20, 2010 7.100 7.230 6.930 7.130 297,316 +0.13(+1.86%)
Dec 17, 2010 7.000 7.100 6.930 7.000 469,965 +0.03(+0.43%)
Dec 16, 2010 7.100 7.110 6.800 6.970 364,606 -0.11(-1.55%)
Dec 15, 2010 7.040 7.270 6.900 7.080 335,641 -0.21(-2.88%)
Dec 14, 2010 7.300 7.480 7.180 7.290 399,002 -0.05(-0.68%)
Dec 13, 2010 7.300 7.480 7.250 7.340 414,140 +0.20(+2.80%)
Dec 10, 2010 7.000 7.220 6.860 7.140 417,720 +0.05(+0.71%)
Dec 09, 2010 7.050 7.200 6.960 7.090 603,273 +0.10(+1.43%)
Dec 08, 2010 6.840 6.990 6.530 6.990 486,276 +0.00(+0.00%)
Dec 07, 2010 7.500 7.630 6.860 6.990 789,295 -0.34(-4.64%)
Dec 06, 2010 6.950 7.340 6.950 7.330 1,029,875 +0.43(+6.23%)
Dec 03, 2010 6.710 6.900 6.640 6.900 627,306 +0.42(+6.48%)
Dec 02, 2010 6.560 6.720 6.480 6.480 437,491 -0.04(-0.61%)
Dec 01, 2010 6.450 6.600 6.360 6.520 770,336 +0.14(+2.19%)
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%)
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.