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

Endeavour Silver Corp (TSX: EDR )

5.250 +0.480 (+10.06%)
Streaming Delayed Price Updated: 4:45 PM EDT, May 17, 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 29, 2008 2.400 2.440 2.380 2.400 15,430 +0.00(+0.00%)
Aug 28, 2008 2.440 2.440 2.400 2.400 29,399 -0.04(-1.64%)
Aug 27, 2008 2.400 2.440 2.400 2.440 11,600 +0.04(+1.67%)
Aug 26, 2008 2.390 2.490 2.390 2.400 22,600 -0.07(-2.83%)
Aug 25, 2008 2.470 2.500 2.440 2.470 14,775 +0.03(+1.23%)
Aug 22, 2008 2.510 2.510 2.380 2.440 22,095 -0.03(-1.21%)
Aug 21, 2008 2.630 2.630 2.400 2.470 75,176 +0.12(+5.11%)
Aug 20, 2008 2.390 2.420 2.340 2.350 38,375 +0.04(+1.73%)
Aug 19, 2008 2.310 2.430 2.280 2.310 22,700 -0.06(-2.53%)
Aug 18, 2008 2.190 2.430 2.190 2.370 43,615 +0.22(+10.23%)
Aug 15, 2008 2.200 2.230 2.050 2.150 130,300 -0.05(-2.27%)
Aug 14, 2008 2.570 2.570 2.180 2.200 138,526 -0.30(-12.00%)
Aug 13, 2008 2.330 2.500 2.300 2.500 186,479 +0.23(+10.13%)
Aug 12, 2008 2.150 2.430 2.150 2.270 154,918 -0.21(-8.47%)
Aug 11, 2008 2.590 2.640 2.330 2.480 52,650 -0.09(-3.50%)
Aug 08, 2008 2.700 2.700 2.500 2.570 99,433 -0.14(-5.17%)
Aug 07, 2008 3.020 3.020 2.650 2.710 124,115 -0.20(-6.87%)
Aug 06, 2008 2.810 2.950 2.800 2.910 20,950 +0.12(+4.30%)
Aug 05, 2008 3.000 3.010 2.740 2.790 91,031 -0.23(-7.62%)
Aug 04, 2008 2.990 3.020 2.970 3.020 22,375 +0.00(+0.00%)
Aug 01, 2008 2.990 3.020 2.970 3.020 22,375 +0.07(+2.37%)
Jul 31, 2008 3.050 3.050 2.950 2.950 11,157 -0.09(-2.96%)
Jul 30, 2008 2.970 3.040 2.850 3.040 35,426 +0.11(+3.75%)
Jul 29, 2008 3.020 3.030 2.920 2.930 17,932 -0.09(-2.98%)
Jul 28, 2008 3.000 3.040 2.980 3.020 79,141 +0.03(+1.00%)
Jul 25, 2008 3.000 3.020 2.890 2.990 96,451 +0.04(+1.36%)
Jul 24, 2008 3.110 3.110 2.950 2.950 85,141 -0.09(-2.96%)
Jul 23, 2008 3.130 3.130 3.040 3.040 78,250 -0.07(-2.25%)
Jul 22, 2008 3.290 3.300 3.060 3.110 60,995 -0.18(-5.47%)
Jul 21, 2008 3.250 3.300 3.240 3.290 25,275 +0.02(+0.61%)
Jul 18, 2008 3.300 3.420 3.230 3.270 77,675 -0.02(-0.61%)
Jul 17, 2008 3.250 3.400 3.180 3.290 61,775 +0.04(+1.23%)
Jul 16, 2008 3.330 3.330 3.090 3.250 52,333 -0.07(-2.11%)
Jul 15, 2008 3.590 3.590 3.160 3.320 112,638 -0.21(-5.95%)
Jul 14, 2008 3.330 3.550 3.330 3.530 76,444 +0.15(+4.44%)
Jul 11, 2008 3.500 3.570 3.340 3.380 130,205 -0.02(-0.59%)
Jul 10, 2008 3.260 3.400 3.240 3.400 80,897 +0.19(+5.92%)
Jul 09, 2008 3.110 3.420 3.100 3.210 112,707 +0.07(+2.23%)
Jul 08, 2008 3.240 3.240 3.060 3.140 90,497 -0.10(-3.09%)
Jul 07, 2008 3.270 3.290 3.100 3.240 92,562 -0.03(-0.92%)
Jul 04, 2008 3.310 3.400 3.250 3.270 20,766 +0.02(+0.62%)
Jul 03, 2008 3.300 3.330 3.150 3.250 38,094 +0.03(+0.93%)
Jul 02, 2008 3.310 3.340 3.190 3.220 120,401 +0.02(+0.63%)
Jul 01, 2008 3.040 3.240 3.010 3.200 71,005 +0.00(+0.00%)
Jun 30, 2008 3.040 3.240 3.010 3.200 71,005 +0.18(+5.96%)
Jun 27, 2008 3.070 3.130 2.970 3.020 148,677 -0.04(-1.31%)
Jun 26, 2008 3.000 3.070 2.980 3.060 73,418 +0.10(+3.38%)
Jun 25, 2008 3.080 3.080 2.950 2.960 21,222 -0.04(-1.33%)
Jun 24, 2008 3.070 3.100 2.960 3.000 83,924 +0.00(+0.00%)
Jun 23, 2008 3.100 3.100 2.960 3.000 111,138 -0.09(-2.91%)
Jun 20, 2008 3.150 3.160 3.060 3.090 42,970 -0.01(-0.32%)
Jun 19, 2008 3.230 3.230 3.070 3.100 40,695 -0.11(-3.43%)
Jun 18, 2008 2.980 3.210 2.930 3.210 151,756 +0.28(+9.56%)
Jun 17, 2008 2.930 3.000 2.910 2.930 33,729 -0.02(-0.68%)
Jun 16, 2008 3.040 3.100 2.950 2.950 85,256 -0.05(-1.67%)
Jun 13, 2008 3.050 3.110 3.000 3.000 64,424 -0.08(-2.60%)
Jun 12, 2008 3.060 3.090 3.050 3.080 52,460 -0.01(-0.32%)
Jun 11, 2008 3.110 3.110 3.030 3.090 70,831 -0.01(-0.32%)
Jun 10, 2008 3.100 3.190 3.050 3.100 86,969 -0.07(-2.21%)
Jun 09, 2008 3.270 3.310 3.170 3.170 35,199 -0.09(-2.76%)
Jun 06, 2008 3.250 3.300 3.240 3.260 93,494 +0.03(+0.93%)
Jun 05, 2008 3.200 3.250 3.170 3.230 59,400 +0.09(+2.87%)
Jun 04, 2008 3.120 3.170 3.100 3.140 46,748 +0.02(+0.64%)
Jun 03, 2008 3.050 3.140 3.010 3.120 50,015 +0.07(+2.30%)
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.