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

Endeavour Silver Corp (TSX: EDR )

3.670 +0.050 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2010 3.850 4.070 3.840 3.970 247,992 +0.16(+4.20%)
Apr 29, 2010 3.790 3.850 3.720 3.810 142,149 +0.05(+1.33%)
Apr 28, 2010 3.670 3.870 3.670 3.760 144,137 +0.02(+0.53%)
Apr 27, 2010 3.600 3.750 3.600 3.740 162,517 +0.08(+2.19%)
Apr 26, 2010 3.640 3.690 3.640 3.660 98,627 +0.07(+1.95%)
Apr 23, 2010 3.420 3.620 3.420 3.590 151,449 +0.09(+2.57%)
Apr 22, 2010 3.500 3.500 3.410 3.500 205,720 +0.01(+0.29%)
Apr 21, 2010 3.540 3.600 3.440 3.490 183,081 -0.04(-1.13%)
Apr 20, 2010 3.540 3.590 3.500 3.530 69,146 -0.01(-0.28%)
Apr 19, 2010 3.480 3.550 3.430 3.540 94,289 -0.01(-0.28%)
Apr 16, 2010 3.600 3.610 3.410 3.550 191,528 -0.05(-1.39%)
Apr 15, 2010 3.710 3.710 3.600 3.600 65,551 -0.09(-2.44%)
Apr 14, 2010 3.670 3.720 3.620 3.690 140,387 +0.13(+3.65%)
Apr 13, 2010 3.600 3.640 3.480 3.560 97,301 -0.05(-1.39%)
Apr 12, 2010 3.730 3.750 3.610 3.610 184,324 +0.00(+0.00%)
Apr 09, 2010 3.500 3.680 3.500 3.610 284,440 +0.13(+3.74%)
Apr 08, 2010 3.500 3.500 3.360 3.480 96,822 +0.00(+0.00%)
Apr 07, 2010 3.410 3.500 3.350 3.480 171,207 +0.15(+4.50%)
Apr 06, 2010 3.400 3.400 3.290 3.330 149,757 -0.03(-0.89%)
Apr 05, 2010 3.350 3.370 3.290 3.360 112,759 +0.07(+2.13%)
Apr 01, 2010 3.290 3.290 3.290 0 +0.06(+1.86%)
Mar 31, 2010 3.360 3.360 3.210 3.230 159,839 -0.07(-2.12%)
Mar 30, 2010 3.340 3.370 3.260 3.300 60,208 -0.04(-1.20%)
Mar 29, 2010 3.440 3.440 3.330 3.340 144,418 -0.04(-1.18%)
Mar 26, 2010 3.340 3.450 3.310 3.380 129,780 +0.10(+3.05%)
Mar 25, 2010 3.260 3.300 3.150 3.280 275,869 +0.01(+0.31%)
Mar 24, 2010 3.390 3.390 3.220 3.270 69,219 -0.12(-3.54%)
Mar 23, 2010 3.290 3.420 3.250 3.390 74,274 +0.10(+3.04%)
Mar 22, 2010 3.210 3.300 3.150 3.290 145,998 +0.01(+0.30%)
Mar 19, 2010 3.200 3.300 3.180 3.280 127,505 +0.02(+0.61%)
Mar 18, 2010 3.420 3.420 3.230 3.260 301,307 -0.08(-2.40%)
Mar 17, 2010 3.330 3.390 3.310 3.340 203,467 +0.01(+0.30%)
Mar 16, 2010 3.540 3.540 3.320 3.330 421,383 -0.05(-1.48%)
Mar 15, 2010 3.490 3.410 3.370 3.380 156,420 -0.15(-4.25%)
Mar 12, 2010 3.600 3.630 3.470 3.530 70,970 -0.06(-1.67%)
Mar 11, 2010 3.450 3.610 3.450 3.590 131,246 +0.06(+1.70%)
Mar 10, 2010 3.690 3.690 3.500 3.530 158,670 -0.16(-4.34%)
Mar 09, 2010 3.660 3.700 3.580 3.690 127,301 -0.04(-1.07%)
Mar 08, 2010 3.850 3.870 3.690 3.730 104,099 -0.11(-2.86%)
Mar 05, 2010 3.750 3.900 3.720 3.840 137,372 +0.11(+2.95%)
Mar 04, 2010 3.760 3.770 3.600 3.730 126,005 +0.07(+1.91%)
Mar 03, 2010 3.620 3.790 3.620 3.660 217,191 +0.08(+2.23%)
Mar 02, 2010 3.450 3.650 3.450 3.580 153,529 +0.13(+3.77%)
Mar 01, 2010 3.530 3.530 3.380 3.450 74,711 +0.00(+0.00%)
Feb 26, 2010 3.470 3.510 3.410 3.450 58,526 +0.06(+1.77%)
Feb 25, 2010 3.240 3.480 3.220 3.390 103,885 +0.10(+3.04%)
Feb 24, 2010 3.320 3.370 3.270 3.290 87,145 -0.08(-2.37%)
Feb 23, 2010 3.420 3.450 3.350 3.370 105,267 -0.10(-2.88%)
Feb 22, 2010 3.540 3.570 3.470 3.470 87,615 +0.00(+0.00%)
Feb 19, 2010 3.500 3.590 3.410 3.470 121,455 -0.08(-2.25%)
Feb 18, 2010 3.620 3.680 3.550 3.550 76,619 -0.10(-2.74%)
Feb 17, 2010 3.810 3.810 3.650 3.650 86,129 -0.10(-2.67%)
Feb 16, 2010 3.660 3.760 3.570 3.750 152,967 +0.22(+6.23%)
Feb 12, 2010 3.530 3.530 3.530 0 -0.11(-3.02%)
Feb 11, 2010 3.610 3.680 3.550 3.640 129,212 +0.09(+2.54%)
Feb 10, 2010 3.490 3.570 3.400 3.550 114,439 +0.09(+2.60%)
Feb 09, 2010 3.490 3.550 3.420 3.460 221,395 +0.07(+2.06%)
Feb 08, 2010 3.590 3.660 3.360 3.390 213,531 -0.17(-4.78%)
Feb 05, 2010 3.220 3.590 3.050 3.560 259,741 +0.29(+8.87%)
Feb 04, 2010 3.600 3.600 3.250 3.270 376,799 -0.43(-11.62%)
Feb 03, 2010 3.720 3.750 3.550 3.700 167,513 -0.05(-1.33%)
Feb 02, 2010 3.840 3.900 3.720 3.750 220,937 -0.05(-1.32%)
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.