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 (%)
May 31, 2010 3.630 3.710 3.630 3.690 19,400 -0.07(-1.86%)
May 28, 2010 3.710 3.800 3.600 3.760 80,210 +0.03(+0.80%)
May 27, 2010 3.800 3.900 3.710 3.730 120,620 -0.04(-1.06%)
May 26, 2010 3.870 3.900 3.770 3.770 98,868 +0.10(+2.72%)
May 25, 2010 3.510 3.730 3.510 3.670 172,647 +0.05(+1.38%)
May 21, 2010 3.690 3.750 3.350 3.620 439,843 -0.18(-4.74%)
May 20, 2010 4.040 3.910 3.800 3.800 275,509 -0.39(-9.31%)
May 19, 2010 4.150 4.290 4.020 4.190 789,758 +0.15(+3.71%)
May 18, 2010 4.050 4.120 4.000 4.040 187,409 -0.06(-1.46%)
May 17, 2010 4.100 4.240 4.070 4.100 132,527 -0.05(-1.20%)
May 14, 2010 4.170 4.230 4.020 4.150 237,620 +0.07(+1.72%)
May 13, 2010 4.190 4.310 4.010 4.080 181,370 -0.12(-2.86%)
May 12, 2010 4.090 4.340 4.090 4.200 530,365 +0.15(+3.70%)
May 11, 2010 3.900 4.090 3.920 4.050 393,506 +0.32(+8.58%)
May 10, 2010 3.750 3.760 3.680 3.730 97,835 -0.04(-1.06%)
May 07, 2010 3.700 3.870 3.660 3.770 111,213 -0.10(-2.58%)
May 06, 2010 3.800 3.890 3.690 3.870 82,744 +0.17(+4.59%)
May 05, 2010 3.760 3.850 3.660 3.700 198,290 -0.15(-3.90%)
May 04, 2010 3.960 3.980 3.550 3.850 272,171 -0.10(-2.53%)
May 03, 2010 4.000 4.060 3.910 3.950 153,094 -0.02(-0.50%)
Apr 30, 2010 3.850 4.070 3.840 3.970 247,992 +0.16(+4.20%)
Apr 29, 2010 3.790 3.850 3.720 3.810 142,149 +0.05(+1.33%)
Apr 28, 2010 3.670 3.870 3.670 3.760 144,137 +0.02(+0.53%)
Apr 27, 2010 3.600 3.750 3.600 3.740 162,517 +0.08(+2.19%)
Apr 26, 2010 3.640 3.690 3.640 3.660 98,627 +0.07(+1.95%)
Apr 23, 2010 3.420 3.620 3.420 3.590 151,449 +0.09(+2.57%)
Apr 22, 2010 3.500 3.500 3.410 3.500 205,720 +0.01(+0.29%)
Apr 21, 2010 3.540 3.600 3.440 3.490 183,081 -0.04(-1.13%)
Apr 20, 2010 3.540 3.590 3.500 3.530 69,146 -0.01(-0.28%)
Apr 19, 2010 3.480 3.550 3.430 3.540 94,289 -0.01(-0.28%)
Apr 16, 2010 3.600 3.610 3.410 3.550 191,528 -0.05(-1.39%)
Apr 15, 2010 3.710 3.710 3.600 3.600 65,551 -0.09(-2.44%)
Apr 14, 2010 3.670 3.720 3.620 3.690 140,387 +0.13(+3.65%)
Apr 13, 2010 3.600 3.640 3.480 3.560 97,301 -0.05(-1.39%)
Apr 12, 2010 3.730 3.750 3.610 3.610 184,324 +0.00(+0.00%)
Apr 09, 2010 3.500 3.680 3.500 3.610 284,440 +0.13(+3.74%)
Apr 08, 2010 3.500 3.500 3.360 3.480 96,822 +0.00(+0.00%)
Apr 07, 2010 3.410 3.500 3.350 3.480 171,207 +0.15(+4.50%)
Apr 06, 2010 3.400 3.400 3.290 3.330 149,757 -0.03(-0.89%)
Apr 05, 2010 3.350 3.370 3.290 3.360 112,759 +0.07(+2.13%)
Apr 01, 2010 3.290 3.290 3.290 0 +0.06(+1.86%)
Mar 31, 2010 3.360 3.360 3.210 3.230 159,839 -0.07(-2.12%)
Mar 30, 2010 3.340 3.370 3.260 3.300 60,208 -0.04(-1.20%)
Mar 29, 2010 3.440 3.440 3.330 3.340 144,418 -0.04(-1.18%)
Mar 26, 2010 3.340 3.450 3.310 3.380 129,780 +0.10(+3.05%)
Mar 25, 2010 3.260 3.300 3.150 3.280 275,869 +0.01(+0.31%)
Mar 24, 2010 3.390 3.390 3.220 3.270 69,219 -0.12(-3.54%)
Mar 23, 2010 3.290 3.420 3.250 3.390 74,274 +0.10(+3.04%)
Mar 22, 2010 3.210 3.300 3.150 3.290 145,998 +0.01(+0.30%)
Mar 19, 2010 3.200 3.300 3.180 3.280 127,505 +0.02(+0.61%)
Mar 18, 2010 3.420 3.420 3.230 3.260 301,307 -0.08(-2.40%)
Mar 17, 2010 3.330 3.390 3.310 3.340 203,467 +0.01(+0.30%)
Mar 16, 2010 3.540 3.540 3.320 3.330 421,383 -0.05(-1.48%)
Mar 15, 2010 3.490 3.410 3.370 3.380 156,420 -0.15(-4.25%)
Mar 12, 2010 3.600 3.630 3.470 3.530 70,970 -0.06(-1.67%)
Mar 11, 2010 3.450 3.610 3.450 3.590 131,246 +0.06(+1.70%)
Mar 10, 2010 3.690 3.690 3.500 3.530 158,670 -0.16(-4.34%)
Mar 09, 2010 3.660 3.700 3.580 3.690 127,301 -0.04(-1.07%)
Mar 08, 2010 3.850 3.870 3.690 3.730 104,099 -0.11(-2.86%)
Mar 05, 2010 3.750 3.900 3.720 3.840 137,372 +0.11(+2.95%)
Mar 04, 2010 3.760 3.770 3.600 3.730 126,005 +0.07(+1.91%)
Mar 03, 2010 3.620 3.790 3.620 3.660 217,191 +0.08(+2.23%)
Mar 02, 2010 3.450 3.650 3.450 3.580 153,529 +0.13(+3.77%)
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.