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 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%)
Jun 01, 2010 3.710 3.800 3.630 3.650 102,067 -0.04(-1.08%)
May 31, 2010 3.630 3.710 3.630 3.690 19,400 -0.07(-1.86%)
May 28, 2010 3.710 3.800 3.600 3.760 80,210 +0.03(+0.80%)
May 27, 2010 3.800 3.900 3.710 3.730 120,620 -0.04(-1.06%)
May 26, 2010 3.870 3.900 3.770 3.770 98,868 +0.10(+2.72%)
May 25, 2010 3.510 3.730 3.510 3.670 172,647 +0.05(+1.38%)
May 21, 2010 3.690 3.750 3.350 3.620 439,843 -0.18(-4.74%)
May 20, 2010 4.040 3.910 3.800 3.800 275,509 -0.39(-9.31%)
May 19, 2010 4.150 4.290 4.020 4.190 789,758 +0.15(+3.71%)
May 18, 2010 4.050 4.120 4.000 4.040 187,409 -0.06(-1.46%)
May 17, 2010 4.100 4.240 4.070 4.100 132,527 -0.05(-1.20%)
May 14, 2010 4.170 4.230 4.020 4.150 237,620 +0.07(+1.72%)
May 13, 2010 4.190 4.310 4.010 4.080 181,370 -0.12(-2.86%)
May 12, 2010 4.090 4.340 4.090 4.200 530,365 +0.15(+3.70%)
May 11, 2010 3.900 4.090 3.920 4.050 393,506 +0.32(+8.58%)
May 10, 2010 3.750 3.760 3.680 3.730 97,835 -0.04(-1.06%)
May 07, 2010 3.700 3.870 3.660 3.770 111,213 -0.10(-2.58%)
May 06, 2010 3.800 3.890 3.690 3.870 82,744 +0.17(+4.59%)
May 05, 2010 3.760 3.850 3.660 3.700 198,290 -0.15(-3.90%)
May 04, 2010 3.960 3.980 3.550 3.850 272,171 -0.10(-2.53%)
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.