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

Endeavour Silver Corp (TSX: EDR )

5.380 +0.130 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jul 29, 2011 9.520 9.560 9.120 9.330 251,315 -0.12(-1.27%)
Jul 28, 2011 9.390 9.540 9.010 9.450 450,645 -0.05(-0.53%)
Jul 27, 2011 10.19 10.23 9.480 9.500 441,926 -0.60(-5.94%)
Jul 26, 2011 9.820 10.16 9.700 10.10 507,884 +0.00(+0.00%)
Jul 25, 2011 10.57 10.73 10.07 10.10 404,286 -0.25(-2.42%)
Jul 22, 2011 10.39 10.52 10.33 10.35 267,062 +0.18(+1.77%)
Jul 21, 2011 10.31 10.43 9.990 10.17 289,227 -0.19(-1.83%)
Jul 20, 2011 9.760 10.38 9.680 10.36 352,893 +0.29(+2.88%)
Jul 19, 2011 10.33 10.43 9.830 10.07 517,467 -0.30(-2.89%)
Jul 18, 2011 10.39 10.64 10.29 10.37 474,350 +0.33(+3.29%)
Jul 15, 2011 9.750 10.09 9.710 10.04 277,727 +0.23(+2.34%)
Jul 14, 2011 10.10 10.33 9.740 9.810 674,298 -0.07(-0.71%)
Jul 13, 2011 9.720 9.960 9.640 9.880 534,587 +0.38(+4.00%)
Jul 12, 2011 8.900 9.500 8.830 9.500 500,821 +0.42(+4.63%)
Jul 11, 2011 9.690 9.700 8.970 9.080 485,222 -0.54(-5.61%)
Jul 08, 2011 9.460 9.620 9.280 9.620 333,902 +0.37(+4.00%)
Jul 07, 2011 9.580 9.590 9.220 9.250 673,045 -0.13(-1.39%)
Jul 06, 2011 9.050 9.400 9.050 9.380 744,518 +0.54(+6.11%)
Jul 05, 2011 8.300 8.850 8.190 8.840 577,244 +0.74(+9.14%)
Jul 04, 2011 8.000 8.180 8.000 8.100 56,762 -0.02(-0.25%)
Jun 30, 2011 8.130 8.210 8.010 8.120 246,898 -0.07(-0.85%)
Jun 29, 2011 8.170 8.260 7.990 8.190 336,962 +0.12(+1.49%)
Jun 28, 2011 7.670 8.090 7.670 8.070 369,892 +0.34(+4.40%)
Jun 27, 2011 7.760 7.910 7.580 7.730 238,281 -0.24(-3.01%)
Jun 24, 2011 8.280 8.280 7.910 7.970 336,952 -0.36(-4.32%)
Jun 23, 2011 7.950 8.330 7.780 8.330 558,474 -0.01(-0.12%)
Jun 22, 2011 8.430 8.620 8.310 8.340 562,593 +0.01(+0.12%)
Jun 21, 2011 7.760 8.350 7.760 8.330 477,067 +0.65(+8.46%)
Jun 20, 2011 7.550 7.700 7.620 7.680 321,708 +0.02(+0.26%)
Jun 17, 2011 7.630 7.780 7.410 7.660 4,824,986 +0.11(+1.46%)
Jun 16, 2011 7.810 7.910 7.420 7.550 505,178 -0.22(-2.83%)
Jun 15, 2011 7.690 7.830 7.590 7.770 538,189 -0.07(-0.89%)
Jun 14, 2011 7.510 7.900 7.480 7.840 473,491 +0.31(+4.12%)
Jun 13, 2011 7.720 7.980 7.300 7.530 863,000 -0.32(-4.08%)
Jun 10, 2011 7.880 8.110 7.810 7.850 428,624 -0.37(-4.50%)
Jun 09, 2011 7.900 8.220 7.830 8.220 444,804 +0.40(+5.12%)
Jun 08, 2011 8.280 8.330 7.640 7.820 687,306 -0.69(-8.11%)
Jun 07, 2011 8.560 8.660 8.370 8.510 391,951 +0.06(+0.71%)
Jun 06, 2011 9.110 9.230 8.360 8.450 499,386 -0.60(-6.63%)
Jun 03, 2011 9.000 9.320 8.850 9.050 560,525 -0.07(-0.77%)
May 24, 2011 8.730 9.170 8.640 9.120 875,327 +0.50(+5.80%)
May 20, 2011 8.440 8.750 8.210 8.620 278,382 +0.18(+2.13%)
May 19, 2011 8.650 8.660 8.330 8.440 296,975 -0.11(-1.29%)
May 18, 2011 8.380 8.650 8.350 8.550 424,158 +0.40(+4.91%)
May 17, 2011 8.010 8.220 7.830 8.150 635,364 -0.01(-0.12%)
May 16, 2011 8.630 8.830 8.060 8.160 740,150 -0.50(-5.77%)
May 13, 2011 8.810 8.960 8.400 8.660 934,126 -0.02(-0.23%)
May 12, 2011 8.200 9.120 8.200 8.680 913,801 +0.01(+0.12%)
May 11, 2011 9.230 9.260 8.610 8.670 803,015 -0.92(-9.59%)
May 10, 2011 9.900 9.900 9.560 9.590 872,730 -0.14(-1.44%)
May 09, 2011 9.710 9.830 9.330 9.730 741,398 +0.78(+8.72%)
May 06, 2011 8.600 9.400 8.460 8.950 1,543,952 +0.55(+6.55%)
May 05, 2011 9.160 9.310 8.080 8.400 1,386,509 -1.18(-12.32%)
May 04, 2011 9.500 9.790 9.070 9.580 894,723 +0.11(+1.16%)
May 03, 2011 9.750 10.00 9.290 9.470 1,157,774 -0.61(-6.05%)
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.