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

Endeavour Silver Corp (TSX: EDR )

5.300 -0.080 (-1.49%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 22, 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 31, 2007 5.150 5.260 5.150 5.260 246,439 +0.18(+3.54%)
Jul 30, 2007 4.970 5.080 4.940 5.080 127,296 +0.11(+2.21%)
Jul 27, 2007 4.920 5.060 4.850 4.970 265,501 -0.02(-0.40%)
Jul 26, 2007 5.100 5.170 4.860 4.990 224,125 -0.19(-3.67%)
Jul 25, 2007 5.150 5.220 5.010 5.180 5,350 -0.27(-4.95%)
Jul 24, 2007 5.500 5.500 5.450 5.450 1,100 -0.08(-1.45%)
Jul 23, 2007 5.560 5.580 5.370 5.530 111,869 -0.07(-1.25%)
Jul 20, 2007 5.660 5.660 5.570 5.600 230,655 -0.10(-1.75%)
Jul 19, 2007 5.500 5.700 5.490 5.700 195,801 +0.25(+4.59%)
Jul 18, 2007 5.250 5.490 5.250 5.450 119,343 +0.18(+3.42%)
Jul 17, 2007 5.160 5.300 5.140 5.270 76,358 +0.08(+1.54%)
Jul 16, 2007 5.380 5.380 5.190 5.190 79,757 -0.11(-2.08%)
Jul 13, 2007 5.450 5.480 5.280 5.300 125,112 -0.15(-2.75%)
Jul 12, 2007 5.490 5.590 5.440 5.450 84,800 +0.04(+0.74%)
Jul 11, 2007 5.450 5.450 5.200 5.410 92,977 +0.10(+1.88%)
Jul 10, 2007 5.400 5.460 5.250 5.310 137,540 +0.00(+0.00%)
Jul 09, 2007 5.200 5.390 5.190 5.310 155,109 +0.13(+2.51%)
Jul 06, 2007 4.990 5.180 4.960 5.180 111,746 +0.23(+4.65%)
Jul 05, 2007 4.950 5.030 4.910 4.950 48,647 +0.04(+0.81%)
Jul 03, 2007 4.950 5.010 4.890 4.910 101,511 +0.11(+2.29%)
Jul 02, 2007 4.840 4.840 4.750 4.800 70,180 +0.00(+0.00%)
Jun 29, 2007 4.840 4.840 4.750 4.800 70,180 +0.10(+2.13%)
Jun 28, 2007 4.550 4.740 4.550 4.700 129,987 +0.16(+3.52%)
Jun 27, 2007 4.640 4.650 4.510 4.540 123,978 -0.03(-0.66%)
Jun 26, 2007 4.800 4.800 4.520 4.570 166,990 -0.26(-5.38%)
Jun 25, 2007 4.850 4.890 4.810 4.830 63,345 -0.07(-1.43%)
Jun 22, 2007 4.920 4.950 4.900 4.900 36,000 -0.03(-0.61%)
Jun 21, 2007 4.930 4.990 4.880 4.930 91,663 -0.07(-1.40%)
Jun 20, 2007 5.180 5.230 5.000 5.000 89,556 -0.17(-3.29%)
Jun 19, 2007 5.140 5.250 5.030 5.170 194,153 -0.07(-1.34%)
Jun 18, 2007 5.240 5.250 5.100 5.240 224,434 +0.20(+3.97%)
Jun 15, 2007 4.850 5.040 4.790 5.040 140,845 +0.21(+4.35%)
Jun 14, 2007 4.840 4.940 4.790 4.830 112,550 -0.02(-0.41%)
Jun 13, 2007 4.820 4.930 4.750 4.850 172,409 -0.04(-0.82%)
Jun 12, 2007 4.950 5.000 4.840 4.890 244,394 -0.12(-2.40%)
Jun 11, 2007 5.000 5.090 4.990 5.010 215,553 +0.01(+0.20%)
Jun 08, 2007 5.010 5.130 4.840 5.000 388,446 +0.00(+0.00%)
Jun 07, 2007 5.320 5.400 5.000 5.000 203,567 -0.41(-7.58%)
Jun 06, 2007 5.500 5.500 5.280 5.410 86,707 -0.09(-1.64%)
Jun 05, 2007 5.600 5.680 5.450 5.500 141,173 -0.15(-2.65%)
Jun 04, 2007 5.450 5.650 5.400 5.650 128,912 +0.16(+2.91%)
Jun 01, 2007 5.540 5.620 5.490 5.490 174,341 +0.00(+0.00%)
May 31, 2007 5.300 5.490 5.270 5.490 188,305 +0.28(+5.37%)
May 30, 2007 5.200 5.300 5.110 5.210 192,518 -0.08(-1.51%)
May 29, 2007 5.110 5.360 5.110 5.290 188,052 -0.06(-1.12%)
May 25, 2007 5.370 5.440 5.290 5.350 194,349 -0.02(-0.37%)
May 24, 2007 5.560 5.630 5.350 5.370 173,746 -0.28(-4.96%)
May 23, 2007 5.560 5.690 5.550 5.650 109,809 +0.10(+1.80%)
May 22, 2007 5.600 5.700 5.500 5.550 197,447 -0.04(-0.72%)
May 21, 2007 5.390 5.590 5.390 5.590 203,816 +0.00(+0.00%)
May 18, 2007 5.390 5.590 5.390 5.590 203,816 +0.20(+3.71%)
May 17, 2007 5.400 5.590 5.310 5.390 246,183 -0.09(-1.64%)
May 16, 2007 5.540 5.600 5.380 5.480 186,548 -0.13(-2.32%)
May 15, 2007 5.700 5.790 5.580 5.610 113,690 -0.06(-1.06%)
May 14, 2007 5.800 5.870 5.580 5.670 329,700 -0.13(-2.24%)
May 11, 2007 5.650 5.800 5.650 5.800 125,235 +0.15(+2.65%)
May 10, 2007 5.810 5.940 5.620 5.650 186,175 -0.28(-4.72%)
May 09, 2007 5.850 5.930 5.830 5.930 55,175 +0.04(+0.68%)
May 08, 2007 5.890 5.890 5.730 5.890 115,295 -0.01(-0.17%)
May 07, 2007 5.960 5.980 5.840 5.900 119,586 -0.06(-1.01%)
May 04, 2007 5.900 6.040 5.900 5.960 385,328 +0.05(+0.85%)
May 03, 2007 5.770 5.970 5.770 5.910 388,065 +0.04(+0.68%)
May 02, 2007 5.370 5.870 5.370 5.870 296,341 +0.37(+6.73%)
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.