Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endeavour Silver Corp (TSX: EDR )

5.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Feb 26, 2010 3.470 3.510 3.410 3.450 58,526 +0.06(+1.77%)
Feb 25, 2010 3.240 3.480 3.220 3.390 103,885 +0.10(+3.04%)
Feb 24, 2010 3.320 3.370 3.270 3.290 87,145 -0.08(-2.37%)
Feb 23, 2010 3.420 3.450 3.350 3.370 105,267 -0.10(-2.88%)
Feb 22, 2010 3.540 3.570 3.470 3.470 87,615 +0.00(+0.00%)
Feb 19, 2010 3.500 3.590 3.410 3.470 121,455 -0.08(-2.25%)
Feb 18, 2010 3.620 3.680 3.550 3.550 76,619 -0.10(-2.74%)
Feb 17, 2010 3.810 3.810 3.650 3.650 86,129 -0.10(-2.67%)
Feb 16, 2010 3.660 3.760 3.570 3.750 152,967 +0.22(+6.23%)
Feb 12, 2010 3.530 3.530 3.530 0 -0.11(-3.02%)
Feb 11, 2010 3.610 3.680 3.550 3.640 129,212 +0.09(+2.54%)
Feb 10, 2010 3.490 3.570 3.400 3.550 114,439 +0.09(+2.60%)
Feb 09, 2010 3.490 3.550 3.420 3.460 221,395 +0.07(+2.06%)
Feb 08, 2010 3.590 3.660 3.360 3.390 213,531 -0.17(-4.78%)
Feb 05, 2010 3.220 3.590 3.050 3.560 259,741 +0.29(+8.87%)
Feb 04, 2010 3.600 3.600 3.250 3.270 376,799 -0.43(-11.62%)
Feb 03, 2010 3.720 3.750 3.550 3.700 167,513 -0.05(-1.33%)
Feb 02, 2010 3.840 3.900 3.720 3.750 220,937 -0.05(-1.32%)
Feb 01, 2010 3.310 3.800 3.310 3.800 354,705 +0.45(+13.43%)
Jan 29, 2010 3.520 3.570 3.320 3.350 236,770 -0.26(-7.20%)
Jan 28, 2010 3.670 3.700 3.420 3.610 236,665 -0.04(-1.10%)
Jan 27, 2010 3.700 3.790 3.560 3.650 153,365 -0.11(-2.93%)
Jan 26, 2010 3.590 3.810 3.560 3.760 197,718 +0.08(+2.17%)
Jan 25, 2010 3.870 3.870 3.540 3.680 197,472 -0.11(-2.90%)
Jan 22, 2010 3.800 3.880 3.640 3.790 247,072 -0.07(-1.81%)
Jan 21, 2010 4.110 4.110 3.800 3.860 329,065 -0.30(-7.21%)
Jan 20, 2010 4.250 4.310 4.130 4.160 220,912 -0.18(-4.15%)
Jan 19, 2010 4.270 4.380 4.270 4.340 54,902 +0.06(+1.40%)
Jan 18, 2010 4.300 4.380 4.260 4.280 36,920 +0.02(+0.47%)
Jan 15, 2010 4.340 4.370 4.210 4.260 99,848 -0.13(-2.96%)
Jan 14, 2010 4.400 4.450 4.310 4.390 123,698 -0.02(-0.45%)
Jan 13, 2010 4.120 4.460 4.110 4.410 202,266 +0.29(+7.04%)
Jan 12, 2010 4.330 4.420 4.120 4.120 162,537 -0.24(-5.50%)
Jan 11, 2010 4.500 4.570 4.350 4.360 310,024 -0.04(-0.91%)
Jan 08, 2010 4.450 4.500 4.280 4.400 266,729 -0.02(-0.45%)
Jan 07, 2010 4.390 4.450 4.250 4.420 342,365 +0.08(+1.84%)
Jan 06, 2010 4.320 4.400 4.240 4.340 208,058 +0.10(+2.36%)
Jan 05, 2010 4.080 4.250 4.050 4.240 171,356 +0.19(+4.69%)
Jan 04, 2010 3.960 4.070 3.900 4.050 135,571 +0.22(+5.74%)
Dec 31, 2009 3.830 3.830 3.830 0 -0.09(-2.30%)
Dec 30, 2009 4.030 4.030 3.780 3.920 128,139 +0.03(+0.77%)
Dec 29, 2009 4.050 4.070 3.880 3.890 61,651 -0.16(-3.95%)
Dec 24, 2009 3.980 4.070 3.970 4.050 63,195 +0.07(+1.76%)
Dec 23, 2009 3.910 3.980 3.650 3.980 255,561 +0.07(+1.79%)
Dec 22, 2009 4.010 4.030 3.850 3.910 204,529 -0.14(-3.46%)
Dec 21, 2009 4.290 4.290 4.000 4.050 171,489 -0.18(-4.26%)
Dec 18, 2009 3.950 4.260 3.850 4.230 238,711 +0.23(+5.75%)
Dec 17, 2009 3.880 4.040 3.840 4.000 103,071 -0.04(-0.99%)
Dec 16, 2009 4.050 4.100 3.980 4.040 112,482 +0.01(+0.25%)
Dec 15, 2009 3.820 4.040 3.820 4.030 284,412 +0.13(+3.33%)
Dec 14, 2009 3.750 3.900 3.800 3.900 126,532 +0.15(+4.00%)
Dec 11, 2009 3.840 3.890 3.650 3.750 120,985 -0.04(-1.06%)
Dec 10, 2009 3.570 3.800 3.540 3.790 197,360 +0.17(+4.70%)
Dec 09, 2009 3.490 3.720 3.490 3.620 135,075 +0.14(+4.02%)
Dec 08, 2009 3.530 3.620 3.420 3.480 176,678 -0.12(-3.33%)
Dec 07, 2009 3.520 3.730 3.440 3.600 183,473 -0.18(-4.76%)
Dec 04, 2009 3.860 3.930 3.660 3.780 174,336 -0.19(-4.79%)
Dec 03, 2009 4.100 4.100 3.870 3.970 200,183 -0.14(-3.41%)
Dec 02, 2009 4.110 4.150 4.020 4.110 293,414 +0.02(+0.49%)
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.