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 (%)
Sep 28, 2012 9.970 10.03 9.800 9.800 132,654 -0.19(-1.90%)
Sep 27, 2012 9.820 9.990 9.710 9.990 151,269 +0.35(+3.63%)
Sep 26, 2012 9.500 9.760 9.230 9.640 256,661 -0.04(-0.41%)
Sep 25, 2012 10.00 10.09 9.610 9.680 238,622 -0.12(-1.22%)
Sep 24, 2012 10.02 10.19 9.800 9.800 246,020 -0.38(-3.73%)
Sep 21, 2012 10.32 10.46 10.18 10.18 377,039 +0.03(+0.30%)
Sep 20, 2012 10.23 10.27 10.06 10.15 243,974 -0.21(-2.03%)
Sep 19, 2012 9.930 10.44 9.890 10.36 313,137 +0.49(+4.96%)
Sep 18, 2012 9.680 9.990 9.630 9.870 237,834 +0.19(+1.96%)
Sep 17, 2012 9.990 10.00 9.610 9.680 179,346 -0.25(-2.52%)
Sep 14, 2012 9.750 9.990 9.740 9.930 235,739 +0.22(+2.27%)
Sep 13, 2012 9.230 9.750 8.870 9.710 324,557 +0.48(+5.20%)
Sep 12, 2012 9.390 9.440 8.740 9.230 227,943 -0.04(-0.43%)
Sep 11, 2012 9.290 9.440 9.250 9.270 109,779 +0.01(+0.11%)
Sep 10, 2012 9.500 9.580 9.240 9.260 109,201 -0.27(-2.83%)
Sep 07, 2012 9.600 9.660 9.470 9.530 144,025 +0.21(+2.25%)
Sep 06, 2012 9.490 9.520 9.290 9.320 204,083 +0.00(+0.00%)
Sep 05, 2012 9.310 9.380 9.150 9.320 291,089 -0.03(-0.32%)
Sep 04, 2012 8.900 9.360 8.800 9.350 375,763 +0.59(+6.74%)
Aug 31, 2012 8.760 8.760 8.760 0 +0.71(+8.82%)
Aug 30, 2012 8.230 8.250 8.040 8.050 182,248 -0.14(-1.71%)
Aug 29, 2012 8.440 8.450 8.180 8.190 137,449 -0.36(-4.21%)
Aug 27, 2012 8.750 8.800 8.530 8.550 80,388 -0.15(-1.72%)
Aug 24, 2012 8.750 8.860 8.660 8.700 93,264 -0.05(-0.57%)
Aug 23, 2012 8.910 8.970 8.720 8.750 276,089 -0.02(-0.23%)
Aug 22, 2012 8.590 8.780 8.470 8.770 209,342 +0.21(+2.45%)
Aug 21, 2012 8.520 8.750 8.480 8.560 230,132 +0.24(+2.88%)
Aug 20, 2012 8.150 8.350 8.030 8.320 201,402 +0.21(+2.59%)
Aug 17, 2012 8.060 8.150 7.970 8.110 119,138 +0.09(+1.12%)
Aug 16, 2012 7.870 8.050 7.820 8.020 166,957 +0.20(+2.56%)
Aug 15, 2012 7.800 7.860 7.670 7.820 143,401 +0.05(+0.64%)
Aug 14, 2012 7.820 7.880 7.740 7.770 194,386 -0.09(-1.15%)
Aug 13, 2012 8.040 8.150 7.850 7.860 152,570 -0.15(-1.87%)
Aug 11, 2012 7.830 8.020 7.810 8.010 131,717 +0.00(+0.00%)
Aug 10, 2012 7.830 8.020 7.810 8.010 131,717 +0.15(+1.91%)
Aug 09, 2012 7.840 7.890 7.760 7.860 239,819 +0.02(+0.26%)
Aug 08, 2012 7.920 8.170 7.770 7.840 154,164 -0.13(-1.63%)
Aug 07, 2012 8.180 8.290 7.910 7.970 298,269 +0.09(+1.14%)
Aug 03, 2012 7.880 7.880 7.880 0 +0.14(+1.81%)
Aug 02, 2012 7.730 8.030 7.730 7.740 171,850 -0.03(-0.39%)
Aug 01, 2012 7.870 7.970 7.720 7.770 172,124 -0.25(-3.12%)
Jul 31, 2012 8.200 8.210 7.950 8.020 206,208 -0.16(-1.96%)
Jul 30, 2012 8.320 8.430 8.050 8.180 303,163 -0.13(-1.56%)
Jul 27, 2012 8.430 8.480 8.240 8.310 124,439 -0.06(-0.72%)
Jul 26, 2012 8.320 8.450 8.160 8.370 179,477 +0.10(+1.21%)
Jul 25, 2012 8.060 8.330 8.000 8.270 161,960 +0.45(+5.75%)
Jul 24, 2012 7.990 8.020 7.770 7.820 90,390 -0.05(-0.64%)
Jul 23, 2012 7.740 7.910 7.740 7.870 116,448 -0.06(-0.76%)
Jul 20, 2012 7.920 8.020 7.890 7.930 65,699 +0.01(+0.13%)
Jul 19, 2012 8.010 8.050 7.870 7.920 83,710 +0.04(+0.51%)
Jul 18, 2012 7.850 8.060 7.770 7.880 92,972 -0.07(-0.88%)
Jul 17, 2012 8.190 8.190 7.880 7.950 144,403 -0.13(-1.61%)
Jul 16, 2012 8.070 8.230 7.940 8.080 88,142 +0.01(+0.12%)
Jul 13, 2012 8.420 8.420 8.020 8.070 122,923 -0.21(-2.54%)
Jul 12, 2012 7.890 8.380 7.780 8.280 226,936 +0.24(+2.99%)
Jul 11, 2012 8.000 8.060 7.870 8.040 141,196 +0.00(+0.00%)
Jul 10, 2012 8.530 8.580 7.980 8.040 184,435 -0.35(-4.17%)
Jul 09, 2012 8.350 8.480 8.250 8.390 148,506 +0.06(+0.72%)
Jul 06, 2012 8.500 8.570 8.250 8.330 185,721 -0.30(-3.48%)
Jul 05, 2012 8.740 8.790 8.580 8.630 212,404 -0.42(-4.64%)
Jul 04, 2012 8.870 9.500 8.780 9.050 77,149 +0.27(+3.08%)
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.