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

Endeavour Silver Corp (TSX: EDR )

5.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Aug 31, 2010 3.830 3.880 3.810 3.870 157,003 +0.13(+3.48%)
Aug 30, 2010 3.740 3.810 3.710 3.740 168,056 +0.09(+2.47%)
Aug 27, 2010 3.600 3.690 3.560 3.650 231,350 +0.12(+3.40%)
Aug 26, 2010 3.500 3.590 3.470 3.530 116,012 +0.05(+1.44%)
Aug 25, 2010 3.450 3.490 3.380 3.480 62,530 +0.13(+3.88%)
Aug 24, 2010 3.290 3.410 3.290 3.350 167,285 +0.01(+0.30%)
Aug 23, 2010 3.420 3.450 3.320 3.340 61,622 -0.12(-3.47%)
Aug 20, 2010 3.420 3.460 3.390 3.460 10,875 +0.03(+0.87%)
Aug 19, 2010 3.560 3.560 3.410 3.430 22,663 -0.04(-1.15%)
Aug 18, 2010 3.500 3.570 3.440 3.470 26,027 -0.06(-1.70%)
Aug 17, 2010 3.540 3.570 3.490 3.530 16,702 +0.01(+0.28%)
Aug 16, 2010 3.460 3.540 3.460 3.520 41,734 +0.10(+2.92%)
Aug 13, 2010 3.440 3.460 3.350 3.420 33,890 -0.01(-0.29%)
Aug 12, 2010 3.400 3.500 3.400 3.430 99,410 +0.04(+1.18%)
Aug 11, 2010 3.460 3.460 3.380 3.390 71,225 -0.06(-1.74%)
Aug 10, 2010 3.500 3.500 3.430 3.450 72,787 -0.06(-1.71%)
Aug 09, 2010 3.640 3.640 3.510 3.510 17,302 -0.11(-3.04%)
Aug 06, 2010 3.660 3.680 3.600 3.620 81,347 +0.01(+0.28%)
Aug 05, 2010 3.650 3.650 3.550 3.610 53,260 +0.01(+0.28%)
Aug 04, 2010 3.480 3.600 3.450 3.600 117,250 +0.18(+5.26%)
Aug 03, 2010 3.380 3.440 3.360 3.420 75,269 +0.02(+0.59%)
Jul 30, 2010 3.400 3.440 3.390 3.400 74,665 +0.01(+0.29%)
Jul 29, 2010 3.390 3.440 3.380 3.390 182,320 -0.05(-1.45%)
Jul 28, 2010 3.430 3.480 3.430 3.440 26,350 -0.05(-1.43%)
Jul 27, 2010 3.460 3.510 3.370 3.490 118,596 +0.00(+0.00%)
Jul 26, 2010 3.460 3.520 3.450 3.490 92,550 +0.04(+1.16%)
Jul 23, 2010 3.510 3.510 3.430 3.450 43,055 -0.03(-0.86%)
Jul 22, 2010 3.400 3.530 3.400 3.480 19,035 +0.05(+1.46%)
Jul 21, 2010 3.500 3.500 3.420 3.430 51,982 -0.04(-1.15%)
Jul 20, 2010 3.320 3.500 3.310 3.470 58,580 +0.08(+2.36%)
Jul 19, 2010 3.410 3.440 3.300 3.390 81,842 -0.07(-2.02%)
Jul 16, 2010 3.570 3.590 3.460 3.460 33,959 -0.14(-3.89%)
Jul 15, 2010 3.540 3.610 3.530 3.600 20,090 +0.05(+1.41%)
Jul 14, 2010 3.630 3.630 3.500 3.550 64,620 -0.08(-2.20%)
Jul 13, 2010 3.630 3.670 3.620 3.630 23,330 +0.04(+1.11%)
Jul 12, 2010 3.700 3.700 3.570 3.590 24,655 -0.12(-3.23%)
Jul 09, 2010 3.550 3.730 3.550 3.710 71,353 +0.13(+3.63%)
Jul 08, 2010 3.530 3.580 3.450 3.580 59,550 +0.07(+1.99%)
Jul 07, 2010 3.200 3.540 3.200 3.510 141,943 +0.25(+7.67%)
Jul 06, 2010 3.300 3.350 3.260 3.260 64,347 -0.12(-3.55%)
Jul 02, 2010 3.370 3.450 3.350 3.380 161,676 -0.25(-6.89%)
Jun 30, 2010 3.670 3.720 3.610 3.630 105,052 -0.03(-0.82%)
Jun 29, 2010 3.700 3.730 3.600 3.660 85,179 -0.15(-3.94%)
Jun 25, 2010 3.800 3.840 3.790 3.810 73,375 +0.06(+1.60%)
Jun 24, 2010 3.730 3.790 3.700 3.750 61,038 +0.00(+0.00%)
Jun 23, 2010 3.660 3.750 3.570 3.750 102,829 +0.13(+3.59%)
Jun 22, 2010 3.610 3.690 3.610 3.620 68,490 +0.01(+0.28%)
Jun 21, 2010 3.850 3.850 3.610 3.610 179,080 -0.16(-4.24%)
Jun 18, 2010 3.710 3.830 3.690 3.770 200,894 +0.17(+4.72%)
Jun 17, 2010 3.570 3.640 3.570 3.600 110,281 +0.05(+1.41%)
Jun 16, 2010 3.600 3.640 3.530 3.550 27,253 -0.02(-0.56%)
Jun 15, 2010 3.530 3.600 3.530 3.570 46,194 +0.04(+1.13%)
Jun 14, 2010 3.590 3.620 3.520 3.530 48,587 -0.02(-0.56%)
Jun 11, 2010 3.520 3.590 3.500 3.550 82,648 +0.00(+0.00%)
Jun 10, 2010 3.510 3.560 3.460 3.550 34,175 -0.01(-0.28%)
Jun 09, 2010 3.610 3.610 3.540 3.560 45,357 -0.06(-1.66%)
Jun 08, 2010 3.540 3.690 3.540 3.620 56,471 +0.02(+0.56%)
Jun 07, 2010 3.450 3.600 3.450 3.600 109,426 +0.12(+3.45%)
Jun 04, 2010 3.500 3.550 3.450 3.480 146,938 -0.07(-1.97%)
Jun 03, 2010 3.620 3.620 3.460 3.550 130,316 -0.05(-1.39%)
Jun 02, 2010 3.660 3.670 3.540 3.600 48,274 -0.05(-1.37%)
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.