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 (%)
Jun 29, 2007 4.840 4.840 4.750 4.800 70,180 +0.10(+2.13%)
Jun 28, 2007 4.550 4.740 4.550 4.700 129,987 +0.16(+3.52%)
Jun 27, 2007 4.640 4.650 4.510 4.540 123,978 -0.03(-0.66%)
Jun 26, 2007 4.800 4.800 4.520 4.570 166,990 -0.26(-5.38%)
Jun 25, 2007 4.850 4.890 4.810 4.830 63,345 -0.07(-1.43%)
Jun 22, 2007 4.920 4.950 4.900 4.900 36,000 -0.03(-0.61%)
Jun 21, 2007 4.930 4.990 4.880 4.930 91,663 -0.07(-1.40%)
Jun 20, 2007 5.180 5.230 5.000 5.000 89,556 -0.17(-3.29%)
Jun 19, 2007 5.140 5.250 5.030 5.170 194,153 -0.07(-1.34%)
Jun 18, 2007 5.240 5.250 5.100 5.240 224,434 +0.20(+3.97%)
Jun 15, 2007 4.850 5.040 4.790 5.040 140,845 +0.21(+4.35%)
Jun 14, 2007 4.840 4.940 4.790 4.830 112,550 -0.02(-0.41%)
Jun 13, 2007 4.820 4.930 4.750 4.850 172,409 -0.04(-0.82%)
Jun 12, 2007 4.950 5.000 4.840 4.890 244,394 -0.12(-2.40%)
Jun 11, 2007 5.000 5.090 4.990 5.010 215,553 +0.01(+0.20%)
Jun 08, 2007 5.010 5.130 4.840 5.000 388,446 +0.00(+0.00%)
Jun 07, 2007 5.320 5.400 5.000 5.000 203,567 -0.41(-7.58%)
Jun 06, 2007 5.500 5.500 5.280 5.410 86,707 -0.09(-1.64%)
Jun 05, 2007 5.600 5.680 5.450 5.500 141,173 -0.15(-2.65%)
Jun 04, 2007 5.450 5.650 5.400 5.650 128,912 +0.16(+2.91%)
Jun 01, 2007 5.540 5.620 5.490 5.490 174,341 +0.00(+0.00%)
May 31, 2007 5.300 5.490 5.270 5.490 188,305 +0.28(+5.37%)
May 30, 2007 5.200 5.300 5.110 5.210 192,518 -0.08(-1.51%)
May 29, 2007 5.110 5.360 5.110 5.290 188,052 -0.06(-1.12%)
May 25, 2007 5.370 5.440 5.290 5.350 194,349 -0.02(-0.37%)
May 24, 2007 5.560 5.630 5.350 5.370 173,746 -0.28(-4.96%)
May 23, 2007 5.560 5.690 5.550 5.650 109,809 +0.10(+1.80%)
May 22, 2007 5.600 5.700 5.500 5.550 197,447 -0.04(-0.72%)
May 21, 2007 5.390 5.590 5.390 5.590 203,816 +0.00(+0.00%)
May 18, 2007 5.390 5.590 5.390 5.590 203,816 +0.20(+3.71%)
May 17, 2007 5.400 5.590 5.310 5.390 246,183 -0.09(-1.64%)
May 16, 2007 5.540 5.600 5.380 5.480 186,548 -0.13(-2.32%)
May 15, 2007 5.700 5.790 5.580 5.610 113,690 -0.06(-1.06%)
May 14, 2007 5.800 5.870 5.580 5.670 329,700 -0.13(-2.24%)
May 11, 2007 5.650 5.800 5.650 5.800 125,235 +0.15(+2.65%)
May 10, 2007 5.810 5.940 5.620 5.650 186,175 -0.28(-4.72%)
May 09, 2007 5.850 5.930 5.830 5.930 55,175 +0.04(+0.68%)
May 08, 2007 5.890 5.890 5.730 5.890 115,295 -0.01(-0.17%)
May 07, 2007 5.960 5.980 5.840 5.900 119,586 -0.06(-1.01%)
May 04, 2007 5.900 6.040 5.900 5.960 385,328 +0.05(+0.85%)
May 03, 2007 5.770 5.970 5.770 5.910 388,065 +0.04(+0.68%)
May 02, 2007 5.370 5.870 5.370 5.870 296,341 +0.37(+6.73%)
May 01, 2007 5.510 5.520 5.370 5.500 159,052 -0.07(-1.26%)
Apr 30, 2007 5.470 5.720 5.470 5.570 222,968 -0.03(-0.54%)
Apr 27, 2007 5.520 5.630 5.450 5.600 122,617 +0.05(+0.90%)
Apr 26, 2007 5.470 5.580 5.460 5.550 123,210 -0.12(-2.12%)
Apr 25, 2007 5.540 5.700 5.520 5.670 202,722 +0.09(+1.61%)
Apr 24, 2007 5.750 5.760 5.530 5.580 80,600 -0.17(-2.96%)
Apr 23, 2007 5.800 5.810 5.650 5.750 138,581 -0.04(-0.69%)
Apr 20, 2007 5.600 5.800 5.590 5.790 329,715 +0.28(+5.08%)
Apr 19, 2007 5.610 5.680 5.510 5.510 284,700 -0.26(-4.51%)
Apr 18, 2007 5.860 5.890 5.760 5.770 168,412 -0.04(-0.69%)
Apr 17, 2007 5.930 5.930 5.760 5.810 243,212 -0.13(-2.19%)
Apr 16, 2007 5.940 6.050 5.920 5.940 535,595 +0.04(+0.68%)
Apr 13, 2007 5.630 5.930 5.580 5.900 440,477 +0.37(+6.69%)
Apr 12, 2007 5.490 5.720 5.470 5.530 270,606 -0.03(-0.54%)
Apr 11, 2007 5.890 5.890 5.510 5.560 217,165 -0.27(-4.63%)
Apr 10, 2007 5.950 6.090 5.750 5.830 479,994 -0.06(-1.02%)
Apr 09, 2007 5.500 5.980 5.500 5.890 395,241 +0.40(+7.29%)
Apr 05, 2007 5.500 5.550 5.440 5.490 129,000 -0.03(-0.54%)
Apr 04, 2007 5.430 5.550 5.380 5.520 344,855 +0.17(+3.18%)
Apr 03, 2007 5.200 5.450 5.200 5.350 253,744 +0.14(+2.69%)
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.