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 (%)
Apr 30, 2012 8.680 9.180 8.560 9.180 238,224 +0.51(+5.88%)
Apr 27, 2012 8.700 8.760 8.570 8.670 104,548 +0.08(+0.93%)
Apr 26, 2012 8.560 8.690 8.470 8.590 96,254 +0.05(+0.59%)
Apr 25, 2012 8.150 8.560 8.070 8.540 150,434 +0.43(+5.30%)
Apr 24, 2012 8.320 8.350 7.970 8.110 104,158 -0.11(-1.34%)
Apr 23, 2012 8.380 8.380 8.050 8.220 176,499 -0.29(-3.41%)
Apr 20, 2012 8.650 8.700 8.490 8.510 69,532 -0.11(-1.28%)
Apr 19, 2012 8.700 8.870 8.560 8.620 120,739 +0.04(+0.47%)
Apr 18, 2012 8.690 8.840 8.530 8.580 130,340 -0.18(-2.05%)
Apr 17, 2012 8.800 8.880 8.640 8.760 616,199 +0.02(+0.23%)
Apr 16, 2012 9.180 9.180 8.720 8.740 132,048 -0.36(-3.96%)
Apr 13, 2012 9.240 9.280 9.020 9.100 124,961 -0.23(-2.47%)
Apr 12, 2012 8.950 9.480 8.920 9.330 182,918 +0.41(+4.60%)
Apr 11, 2012 9.070 9.220 8.890 8.920 165,895 -0.12(-1.33%)
Apr 10, 2012 8.740 9.100 8.590 9.040 295,318 +0.31(+3.55%)
Apr 09, 2012 9.030 9.140 8.730 8.730 193,953 -0.26(-2.89%)
Apr 05, 2012 9.150 9.180 8.920 8.990 151,879 -0.12(-1.32%)
Apr 04, 2012 9.140 9.210 8.960 9.110 277,058 -0.26(-2.77%)
Apr 03, 2012 9.720 9.720 9.290 9.370 235,437 -0.30(-3.10%)
Apr 02, 2012 9.450 9.810 9.410 9.670 161,704 +0.22(+2.33%)
Mar 30, 2012 9.540 9.570 9.250 9.450 226,025 +0.12(+1.29%)
Mar 29, 2012 9.260 9.390 9.090 9.330 217,454 +0.07(+0.76%)
Mar 28, 2012 9.480 9.570 9.200 9.260 248,272 -0.33(-3.44%)
Mar 27, 2012 10.00 10.08 9.590 9.590 268,716 -0.34(-3.42%)
Mar 26, 2012 9.990 10.04 9.760 9.930 210,816 +0.09(+0.91%)
Mar 23, 2012 9.580 9.930 9.530 9.840 212,193 +0.38(+4.02%)
Mar 22, 2012 9.100 9.510 9.080 9.460 350,222 +0.31(+3.39%)
Mar 21, 2012 9.270 9.400 9.150 9.150 189,230 -0.08(-0.87%)
Mar 20, 2012 9.200 9.340 8.980 9.230 255,479 +0.02(+0.22%)
Mar 19, 2012 9.270 9.430 9.210 9.210 197,977 -0.08(-0.86%)
Mar 16, 2012 9.260 9.380 9.200 9.290 222,518 +0.06(+0.65%)
Mar 15, 2012 9.260 9.420 9.170 9.230 169,471 +0.06(+0.65%)
Mar 14, 2012 9.400 9.400 9.100 9.170 275,393 -0.34(-3.58%)
Mar 13, 2012 9.660 9.810 9.450 9.510 233,246 -0.15(-1.55%)
Mar 12, 2012 9.880 9.910 9.570 9.660 155,723 -0.21(-2.13%)
Mar 09, 2012 9.800 10.11 9.670 9.870 176,597 +0.02(+0.20%)
Mar 08, 2012 9.850 9.900 9.660 9.850 166,091 +0.15(+1.55%)
Mar 07, 2012 9.760 9.940 9.490 9.700 249,339 +0.19(+2.00%)
Mar 06, 2012 9.460 9.540 9.210 9.510 377,499 -0.20(-2.06%)
Mar 05, 2012 10.00 10.08 9.630 9.710 274,429 -0.41(-4.05%)
Mar 02, 2012 10.18 10.33 10.02 10.12 247,436 -0.15(-1.46%)
Mar 01, 2012 10.23 10.52 10.14 10.27 231,811 -0.02(-0.19%)
Feb 29, 2012 11.07 11.17 10.15 10.29 705,663 -0.73(-6.62%)
Feb 28, 2012 10.90 11.08 10.80 11.02 364,694 +0.27(+2.51%)
Feb 27, 2012 10.95 10.95 10.61 10.75 182,736 -0.07(-0.65%)
Feb 24, 2012 10.92 10.95 10.65 10.82 115,172 -0.02(-0.18%)
Feb 23, 2012 10.90 11.04 10.76 10.84 198,677 +0.05(+0.46%)
Feb 22, 2012 10.60 10.84 10.54 10.79 163,457 +0.23(+2.18%)
Feb 21, 2012 10.41 10.59 10.28 10.56 401,459 +0.44(+4.35%)
Feb 17, 2012 10.12 10.12 10.12 0 -0.14(-1.36%)
Feb 16, 2012 10.01 10.40 10.01 10.26 706,728 -0.01(-0.10%)
Feb 15, 2012 10.59 10.59 10.23 10.27 187,548 -0.11(-1.06%)
Feb 14, 2012 10.59 10.61 10.25 10.38 185,416 -0.21(-1.98%)
Feb 13, 2012 10.85 10.85 10.56 10.59 155,706 -0.14(-1.30%)
Feb 10, 2012 10.81 10.90 10.56 10.73 226,653 -0.15(-1.38%)
Feb 09, 2012 11.00 11.07 10.85 10.88 227,016 +0.02(+0.18%)
Feb 08, 2012 11.06 11.28 10.78 10.86 210,939 -0.19(-1.72%)
Feb 07, 2012 10.86 11.30 10.72 11.05 342,246 +0.11(+1.01%)
Feb 06, 2012 10.92 11.10 10.84 10.94 215,839 -0.04(-0.36%)
Feb 03, 2012 11.36 11.36 10.98 10.98 250,881 -0.47(-4.10%)
Feb 02, 2012 11.35 11.58 11.34 11.45 196,353 +0.11(+0.97%)
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.