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 28, 2011 7.000 7.300 7.000 7.140 473,306 +0.12(+1.71%)
Feb 25, 2011 6.830 7.030 6.780 7.020 189,599 +0.34(+5.09%)
Feb 24, 2011 7.060 7.150 6.630 6.680 421,670 -0.42(-5.92%)
Feb 23, 2011 7.140 7.360 7.020 7.100 249,156 +0.07(+1.00%)
Feb 22, 2011 7.440 7.490 7.030 7.030 401,617 -0.17(-2.36%)
Feb 18, 2011 7.090 7.360 7.090 7.200 336,231 +0.12(+1.69%)
Feb 17, 2011 6.900 7.100 6.880 7.080 185,391 +0.22(+3.21%)
Feb 16, 2011 7.020 7.020 6.720 6.860 212,766 -0.12(-1.72%)
Feb 15, 2011 6.960 7.060 6.900 6.980 207,473 +0.19(+2.80%)
Feb 14, 2011 6.800 6.900 6.720 6.790 159,381 +0.13(+1.95%)
Feb 11, 2011 6.750 6.890 6.610 6.660 120,436 -0.12(-1.77%)
Feb 10, 2011 6.610 6.850 6.610 6.780 123,413 -0.03(-0.44%)
Feb 09, 2011 7.050 7.090 6.680 6.810 290,935 -0.18(-2.58%)
Feb 08, 2011 7.000 7.070 6.910 6.990 380,581 +0.26(+3.86%)
Feb 07, 2011 6.800 6.910 6.700 6.730 134,690 +0.06(+0.90%)
Feb 04, 2011 6.670 6.860 6.590 6.670 131,178 +0.00(+0.00%)
Feb 03, 2011 6.420 6.710 6.270 6.670 172,129 +0.25(+3.89%)
Feb 02, 2011 6.500 6.540 6.340 6.420 216,687 -0.09(-1.38%)
Feb 01, 2011 6.300 6.560 6.220 6.510 384,300 +0.32(+5.17%)
Jan 31, 2011 6.300 6.440 6.050 6.190 221,363 -0.15(-2.37%)
Jan 28, 2011 5.920 6.350 5.790 6.340 296,453 +0.44(+7.46%)
Jan 27, 2011 6.340 6.380 5.850 5.900 312,195 -0.35(-5.60%)
Jan 26, 2011 5.890 6.270 5.780 6.250 283,366 +0.44(+7.57%)
Jan 25, 2011 5.610 5.880 5.400 5.810 510,386 +0.17(+3.01%)
Jan 24, 2011 5.650 5.830 5.630 5.640 210,617 -0.08(-1.40%)
Jan 21, 2011 5.880 5.930 5.680 5.720 179,118 -0.16(-2.72%)
Jan 20, 2011 5.960 6.050 5.750 5.880 370,175 -0.27(-4.39%)
Jan 19, 2011 6.500 6.530 6.140 6.150 238,068 -0.15(-2.38%)
Jan 18, 2011 6.370 6.420 6.230 6.300 280,996 +0.26(+4.30%)
Jan 17, 2011 5.990 6.080 5.960 6.040 54,653 -0.07(-1.15%)
Jan 14, 2011 6.120 6.220 5.930 6.110 365,733 -0.18(-2.86%)
Jan 13, 2011 6.540 6.590 6.230 6.290 282,624 -0.31(-4.70%)
Jan 12, 2011 6.640 6.720 6.530 6.600 227,668 -0.12(-1.79%)
Jan 11, 2011 6.500 6.770 6.500 6.720 337,298 +0.31(+4.84%)
Jan 10, 2011 6.500 6.500 6.350 6.410 227,593 -0.08(-1.23%)
Jan 07, 2011 6.250 6.600 6.150 6.490 365,655 +0.04(+0.62%)
Jan 06, 2011 6.750 6.750 6.440 6.450 359,296 -0.26(-3.87%)
Jan 05, 2011 6.660 6.800 6.470 6.710 446,443 -0.13(-1.90%)
Jan 04, 2011 7.180 7.190 6.660 6.840 589,396 -0.46(-6.30%)
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%)
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.