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

Endeavour Silver Corp (TSX: EDR )

4.770 -0.010 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 28, 2006 4.690 4.690 4.690 4.690 0 +0.12(+2.63%)
Apr 27, 2006 4.580 4.600 4.460 4.570 139,437 -0.07(-1.51%)
Apr 26, 2006 4.420 4.680 4.420 4.640 268,110 +0.24(+5.45%)
Apr 25, 2006 4.400 4.480 4.330 4.400 224,698 +0.01(+0.23%)
Apr 24, 2006 4.500 4.520 4.340 4.390 161,180 -0.10(-2.23%)
Apr 21, 2006 4.650 4.650 4.440 4.490 532,190 -0.06(-1.32%)
Apr 20, 2006 4.700 4.740 4.430 4.550 950,327 -0.20(-4.21%)
Apr 19, 2006 4.690 4.750 4.510 4.750 428,549 +0.00(+0.00%)
Apr 18, 2006 4.870 4.890 4.700 4.750 470,043 -0.12(-2.46%)
Apr 17, 2006 4.410 4.870 4.410 4.870 568,500 +0.52(+11.95%)
Apr 13, 2006 4.280 4.400 4.250 4.350 173,230 -0.01(-0.23%)
Apr 12, 2006 4.210 4.440 4.180 4.360 367,299 +0.06(+1.40%)
Apr 11, 2006 4.630 4.640 4.270 4.300 571,610 -0.36(-7.73%)
Apr 10, 2006 4.840 4.910 4.640 4.660 260,215 -0.12(-2.51%)
Apr 07, 2006 4.990 4.990 4.710 4.780 245,320 -0.18(-3.63%)
Apr 06, 2006 4.790 4.960 4.750 4.960 587,644 +0.31(+6.67%)
Apr 05, 2006 4.710 4.710 4.510 4.650 474,199 +0.04(+0.87%)
Apr 04, 2006 4.830 4.850 4.560 4.610 350,005 -0.21(-4.36%)
Apr 03, 2006 4.850 4.880 4.750 4.820 391,900 +0.07(+1.47%)
Mar 31, 2006 4.940 4.950 4.750 4.750 506,596 -0.18(-3.65%)
Mar 30, 2006 4.900 4.940 4.710 4.930 708,136 +0.28(+6.02%)
Mar 29, 2006 4.900 4.900 4.520 4.650 1,395,370 -0.30(-6.06%)
Mar 28, 2006 4.960 5.030 4.650 4.950 495,156 -0.04(-0.80%)
Mar 27, 2006 4.900 5.180 4.820 4.990 793,868 +0.28(+5.94%)
Mar 24, 2006 4.680 4.770 4.650 4.710 376,110 +0.52(+12.41%)
Mar 21, 2006 4.170 4.250 4.100 4.190 284,480 -0.05(-1.18%)
Mar 20, 2006 4.260 4.280 4.150 4.240 479,511 +0.00(+0.00%)
Mar 17, 2006 4.060 4.240 4.010 4.240 255,099 +0.34(+8.72%)
Mar 16, 2006 3.880 3.940 3.840 3.900 209,503 +0.01(+0.26%)
Mar 15, 2006 3.850 3.900 3.840 3.890 266,564 +0.10(+2.64%)
Mar 14, 2006 3.760 3.800 3.750 3.790 162,311 -0.01(-0.26%)
Mar 13, 2006 3.850 3.850 3.720 3.800 151,550 +0.00(+0.00%)
Mar 10, 2006 3.500 3.860 3.420 3.800 204,134 +0.13(+3.54%)
Mar 09, 2006 3.730 3.850 3.620 3.670 1,009,765 -0.01(-0.27%)
Mar 08, 2006 3.760 3.780 3.610 3.680 509,696 -0.22(-5.64%)
Mar 07, 2006 4.020 4.140 3.810 3.900 562,720 -0.05(-1.27%)
Mar 06, 2006 4.050 4.250 3.950 3.950 1,222,700 -0.04(-1.00%)
Mar 03, 2006 3.890 4.070 3.850 3.990 962,341 +0.10(+2.57%)
Mar 02, 2006 3.460 4.090 3.460 3.890 473,077 +0.43(+12.43%)
Mar 01, 2006 3.450 3.500 3.450 3.460 235,575 -0.04(-1.14%)
Feb 28, 2006 3.560 3.590 3.480 3.500 279,848 -0.05(-1.41%)
Feb 27, 2006 3.560 3.710 3.510 3.550 611,402 +0.00(+0.00%)
Feb 24, 2006 3.420 3.630 3.420 3.550 364,409 +0.18(+5.34%)
Feb 23, 2006 3.150 3.440 3.150 3.370 237,735 +0.26(+8.36%)
Feb 22, 2006 3.180 3.200 3.100 3.110 311,534 -0.07(-2.20%)
Feb 21, 2006 3.250 3.270 3.140 3.180 251,082 +0.02(+0.63%)
Feb 17, 2006 3.010 3.240 3.010 3.160 343,299 +0.46(+17.04%)
Feb 15, 2006 2.930 2.960 2.600 2.700 805,250 -0.17(-5.92%)
Feb 14, 2006 2.760 2.870 2.700 2.870 387,255 +0.20(+7.49%)
Feb 13, 2006 2.980 2.980 2.610 2.670 242,050 -0.31(-10.40%)
Feb 10, 2006 2.980 3.050 2.850 2.980 257,135 -0.02(-0.67%)
Feb 09, 2006 3.050 3.200 2.990 3.000 190,875 +0.10(+3.45%)
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.