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 (%)
Nov 30, 2012 8.540 8.640 8.440 8.640 337,811 +0.06(+0.70%)
Nov 29, 2012 8.300 8.610 8.260 8.580 160,536 +0.36(+4.38%)
Nov 28, 2012 8.130 8.250 8.020 8.220 138,054 -0.07(-0.84%)
Nov 27, 2012 8.350 8.370 8.250 8.290 127,293 -0.07(-0.84%)
Nov 26, 2012 8.490 8.500 8.290 8.360 202,673 -0.05(-0.59%)
Nov 24, 2012 8.460 8.530 8.280 8.410 160,081 +0.00(+0.00%)
Nov 23, 2012 8.460 8.530 8.280 8.410 160,081 +0.01(+0.12%)
Nov 22, 2012 8.550 8.590 8.250 8.400 33,682 -0.03(-0.36%)
Nov 21, 2012 8.280 8.430 8.140 8.430 264,202 +0.15(+1.81%)
Nov 20, 2012 8.350 8.380 8.190 8.280 177,054 -0.09(-1.08%)
Nov 19, 2012 8.500 8.500 8.250 8.370 185,484 +0.16(+1.95%)
Nov 16, 2012 7.960 8.240 7.760 8.210 268,311 +0.32(+4.06%)
Nov 15, 2012 8.020 8.030 7.750 7.890 300,605 -0.18(-2.23%)
Nov 14, 2012 8.700 8.700 8.060 8.070 381,007 -0.56(-6.49%)
Nov 13, 2012 8.700 8.740 8.530 8.630 139,336 -0.10(-1.15%)
Nov 12, 2012 9.000 9.000 8.730 8.730 193,876 -0.20(-2.24%)
Nov 09, 2012 9.020 9.050 8.840 8.930 291,490 -0.01(-0.11%)
Nov 08, 2012 8.820 9.000 8.610 8.940 292,072 +0.20(+2.29%)
Nov 07, 2012 8.780 8.780 8.530 8.740 308,291 +0.07(+0.81%)
Nov 06, 2012 8.670 8.810 8.470 8.670 218,240 +0.01(+0.12%)
Nov 05, 2012 8.810 8.860 8.660 8.660 234,818 -0.12(-1.37%)
Nov 02, 2012 9.020 9.020 8.770 8.780 374,621 -0.39(-4.25%)
Nov 01, 2012 9.290 9.290 9.040 9.170 232,678 +0.10(+1.10%)
Oct 31, 2012 8.770 9.100 8.770 9.070 304,617 +0.47(+5.47%)
Oct 30, 2012 8.690 8.730 8.530 8.600 76,619 -0.02(-0.23%)
Oct 29, 2012 8.560 8.660 8.530 8.620 114,128 -0.16(-1.82%)
Oct 26, 2012 8.690 8.900 8.670 8.780 212,155 +0.13(+1.50%)
Oct 25, 2012 8.750 8.780 8.640 8.650 532,696 +0.04(+0.46%)
Oct 24, 2012 8.690 8.700 8.530 8.610 843,877 -0.01(-0.12%)
Oct 23, 2012 8.800 8.800 8.590 8.620 550,808 -0.11(-1.26%)
Oct 19, 2012 8.800 8.900 8.650 8.730 791,173 -0.12(-1.36%)
Oct 18, 2012 8.760 8.990 8.730 8.850 543,876 +0.07(+0.80%)
Oct 17, 2012 8.650 8.840 8.650 8.780 3,512,991 -0.40(-4.36%)
Oct 16, 2012 9.170 9.180 9.000 9.180 116,756 +0.31(+3.49%)
Oct 15, 2012 8.800 8.960 8.720 8.870 239,302 -0.05(-0.56%)
Oct 12, 2012 9.150 9.180 8.830 8.920 133,016 -0.23(-2.51%)
Oct 11, 2012 9.270 9.290 9.080 9.150 191,486 -0.02(-0.22%)
Oct 10, 2012 8.890 9.320 8.800 9.170 272,159 +0.20(+2.23%)
Oct 09, 2012 9.290 9.370 8.930 8.970 477,283 -0.59(-6.17%)
Oct 05, 2012 9.560 9.560 9.560 0 -0.22(-2.25%)
Oct 04, 2012 9.710 9.800 9.600 9.780 426,153 +0.20(+2.09%)
Oct 03, 2012 9.750 9.800 9.570 9.580 141,899 -0.15(-1.54%)
Oct 02, 2012 9.870 9.940 9.640 9.730 159,845 -0.12(-1.22%)
Oct 01, 2012 9.950 10.13 9.820 9.850 157,868 +0.05(+0.51%)
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%)
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.