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

Endeavour Silver Corp (TSX: EDR )

4.770 -0.010 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2007 4.040 4.040 3.870 3.880 114,125 -0.15(-3.72%)
Nov 29, 2007 4.160 4.160 4.010 4.030 20,909 -0.08(-1.95%)
Nov 28, 2007 4.050 4.110 3.930 4.110 81,850 +0.06(+1.48%)
Nov 27, 2007 4.150 4.150 3.980 4.050 139,217 -0.13(-3.11%)
Nov 26, 2007 4.480 4.480 4.160 4.180 79,974 -0.18(-4.13%)
Nov 23, 2007 4.160 4.360 4.160 4.360 101,381 +0.17(+4.06%)
Nov 21, 2007 4.320 4.390 4.160 4.190 117,003 -0.13(-3.01%)
Nov 20, 2007 4.250 4.430 4.230 4.320 150,857 +0.07(+1.65%)
Nov 19, 2007 4.410 4.420 4.180 4.250 157,091 -0.11(-2.52%)
Nov 16, 2007 4.220 4.400 4.050 4.360 195,720 +0.09(+2.11%)
Nov 15, 2007 4.560 4.560 4.130 4.270 194,350 -0.27(-5.95%)
Nov 14, 2007 4.650 4.690 4.510 4.540 141,796 +0.04(+0.89%)
Nov 13, 2007 4.430 4.550 4.370 4.500 149,339 +0.13(+2.97%)
Nov 12, 2007 4.500 4.570 4.370 4.370 134,924 -0.27(-5.82%)
Nov 09, 2007 4.740 4.760 4.450 4.640 195,099 -0.11(-2.32%)
Nov 08, 2007 4.700 4.950 4.610 4.750 200,302 +0.10(+2.15%)
Nov 07, 2007 4.990 4.990 4.600 4.650 361,757 -0.10(-2.11%)
Nov 06, 2007 4.630 4.890 4.600 4.750 388,554 +0.31(+6.98%)
Nov 05, 2007 4.120 4.440 4.120 4.440 230,320 +0.31(+7.51%)
Nov 02, 2007 4.010 4.140 3.940 4.130 92,078 +0.13(+3.25%)
Nov 01, 2007 4.090 4.100 3.970 4.000 113,773 -0.19(-4.53%)
Oct 31, 2007 4.090 4.220 4.080 4.190 194,052 +0.11(+2.70%)
Oct 30, 2007 4.060 4.110 3.970 4.080 122,771 -0.06(-1.45%)
Oct 29, 2007 3.920 4.140 3.920 4.140 180,722 +0.30(+7.81%)
Oct 26, 2007 3.900 4.090 3.760 3.840 350,042 -0.01(-0.26%)
Oct 25, 2007 3.790 3.870 3.770 3.850 54,399 +0.10(+2.67%)
Oct 24, 2007 3.730 3.790 3.630 3.750 45,455 -0.03(-0.79%)
Oct 23, 2007 3.840 3.840 3.700 3.780 89,822 -0.06(-1.56%)
Oct 19, 2007 4.020 4.040 3.710 3.840 268,671 -0.14(-3.52%)
Oct 18, 2007 3.850 4.130 3.820 3.980 392,897 +0.12(+3.11%)
Oct 17, 2007 3.660 3.860 3.640 3.860 319,813 +0.28(+7.82%)
Oct 16, 2007 3.660 3.660 3.480 3.580 119,785 -0.04(-1.10%)
Oct 15, 2007 3.660 3.740 3.620 3.620 181,132 +0.02(+0.56%)
Oct 12, 2007 3.600 3.600 3.510 3.600 105,687 +0.00(+0.00%)
Oct 11, 2007 3.620 3.860 3.590 3.600 276,672 +0.03(+0.84%)
Oct 10, 2007 3.470 3.580 3.430 3.570 180,090 +0.16(+4.69%)
Oct 09, 2007 3.380 3.430 3.310 3.410 121,859 +0.04(+1.19%)
Oct 08, 2007 3.480 3.500 3.310 3.370 243,273 +0.00(+0.00%)
Oct 05, 2007 3.480 3.500 3.310 3.370 243,273 -0.15(-4.26%)
Oct 04, 2007 3.220 3.540 3.200 3.520 110,322 +0.26(+7.98%)
Oct 03, 2007 3.400 3.420 3.260 3.260 184,878 -0.11(-3.26%)
Oct 02, 2007 3.200 3.400 3.150 3.370 198,041 +0.14(+4.33%)
Oct 01, 2007 3.340 3.340 3.200 3.230 242,365 -0.06(-1.82%)
Sep 28, 2007 3.360 3.400 3.250 3.290 333,753 -0.01(-0.30%)
Sep 27, 2007 3.410 3.440 3.260 3.300 207,223 -0.01(-0.30%)
Sep 26, 2007 3.640 3.650 3.250 3.310 396,866 -0.34(-9.32%)
Sep 25, 2007 3.710 3.710 3.620 3.650 109,783 -0.06(-1.62%)
Sep 24, 2007 3.790 3.790 3.700 3.710 85,757 -0.03(-0.80%)
Sep 21, 2007 3.680 3.740 3.670 3.740 66,569 +0.08(+2.19%)
Sep 20, 2007 3.580 3.760 3.500 3.660 203,156 +0.15(+4.27%)
Sep 19, 2007 3.500 3.550 3.410 3.510 264,441 +0.13(+3.85%)
Sep 18, 2007 3.800 3.800 3.290 3.380 803,696 -0.46(-11.98%)
Sep 17, 2007 3.830 3.930 3.830 3.840 104,458 +0.06(+1.59%)
Sep 14, 2007 3.860 3.970 3.740 3.780 89,214 -0.16(-4.06%)
Sep 13, 2007 4.000 4.000 3.730 3.940 151,328 -0.12(-2.96%)
Sep 12, 2007 4.160 4.200 4.060 4.060 44,357 -0.13(-3.10%)
Sep 11, 2007 4.110 4.210 4.070 4.190 107,932 +0.09(+2.20%)
Sep 10, 2007 4.270 4.270 4.050 4.100 84,112 -0.12(-2.84%)
Sep 07, 2007 4.320 4.390 4.150 4.220 139,154 -0.08(-1.86%)
Sep 06, 2007 4.000 4.360 3.970 4.300 165,143 +0.34(+8.59%)
Sep 05, 2007 4.050 4.120 3.850 3.960 136,051 -0.05(-1.25%)
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.