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

Endeavour Silver Corp (TSX: EDR )

5.430 -0.070 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 29, 2006 4.510 4.570 4.420 4.530 60,920 +0.08(+1.80%)
Dec 28, 2006 4.410 4.540 4.410 4.450 64,771 +0.05(+1.14%)
Dec 27, 2006 4.530 4.580 4.280 4.400 85,015 -0.17(-3.72%)
Dec 26, 2006 4.300 4.610 4.300 4.570 46,575 +0.00(+0.00%)
Dec 22, 2006 4.300 4.610 4.300 4.570 46,575 +0.04(+0.88%)
Dec 21, 2006 4.680 4.690 4.310 4.530 89,725 -0.06(-1.31%)
Dec 20, 2006 4.650 4.730 4.560 4.590 80,975 -0.10(-2.13%)
Dec 19, 2006 4.270 4.690 4.230 4.690 123,615 +0.44(+10.35%)
Dec 18, 2006 4.380 4.380 4.180 4.250 76,070 -0.11(-2.52%)
Dec 15, 2006 4.630 4.630 4.360 4.360 82,949 -0.15(-3.33%)
Dec 14, 2006 4.470 4.720 4.380 4.510 231,420 +0.07(+1.58%)
Dec 13, 2006 4.180 4.440 4.160 4.440 296,080 +0.20(+4.72%)
Dec 12, 2006 4.330 4.380 4.140 4.240 305,454 -0.08(-1.85%)
Dec 11, 2006 4.410 4.410 4.310 4.320 220,752 -0.08(-1.82%)
Dec 08, 2006 4.670 4.700 4.310 4.400 288,117 -0.22(-4.76%)
Dec 07, 2006 4.660 4.830 4.620 4.620 202,675 -0.15(-3.14%)
Dec 06, 2006 4.700 4.850 4.660 4.770 144,220 -0.20(-4.02%)
Dec 05, 2006 5.050 5.090 4.900 4.970 98,745 -0.09(-1.78%)
Dec 04, 2006 5.080 5.110 5.000 5.060 210,235 -0.03(-0.59%)
Dec 01, 2006 5.050 5.170 4.960 5.090 234,510 +0.00(+0.00%)
Nov 30, 2006 5.090 5.180 4.930 5.090 265,572 +0.05(+0.99%)
Nov 29, 2006 5.020 5.060 4.870 5.040 125,113 +0.04(+0.80%)
Nov 28, 2006 5.100 5.150 4.630 5.000 269,312 -0.11(-2.15%)
Nov 27, 2006 5.120 5.190 5.050 5.110 372,829 +0.20(+4.07%)
Nov 24, 2006 4.640 4.970 4.610 4.910 289,075 +0.36(+7.91%)
Nov 22, 2006 4.350 4.550 4.350 4.550 212,448 +0.24(+5.57%)
Nov 21, 2006 4.460 4.500 4.310 4.310 173,473 -0.14(-3.15%)
Nov 20, 2006 4.480 4.510 4.400 4.450 86,298 +0.06(+1.37%)
Nov 17, 2006 4.370 4.420 4.210 4.390 90,988 +0.00(+0.00%)
Nov 16, 2006 4.450 4.550 4.310 4.390 188,810 -0.01(-0.23%)
Nov 15, 2006 4.280 4.410 4.030 4.400 137,899 +0.12(+2.80%)
Nov 14, 2006 4.420 4.450 4.170 4.280 153,088 -0.10(-2.28%)
Nov 13, 2006 4.310 4.380 4.240 4.380 183,923 +0.08(+1.86%)
Nov 10, 2006 4.330 4.330 4.230 4.300 65,110 -0.01(-0.23%)
Nov 09, 2006 4.040 4.330 4.000 4.310 195,116 +0.31(+7.75%)
Nov 08, 2006 4.000 4.010 3.930 4.000 135,123 +0.00(+0.00%)
Nov 07, 2006 4.160 4.190 3.990 4.000 180,505 -0.16(-3.85%)
Nov 06, 2006 4.300 4.320 4.120 4.160 152,240 -0.09(-2.12%)
Nov 03, 2006 4.170 4.280 4.120 4.250 95,710 +0.07(+1.67%)
Nov 02, 2006 4.170 4.280 4.060 4.180 144,378 +0.09(+2.20%)
Nov 01, 2006 4.240 4.240 4.040 4.090 82,594 -0.08(-1.92%)
Oct 31, 2006 4.120 4.170 4.060 4.170 95,663 +0.05(+1.21%)
Oct 30, 2006 4.050 4.120 4.040 4.120 101,050 +0.06(+1.48%)
Oct 27, 2006 4.060 4.070 4.000 4.060 69,200 +0.04(+1.00%)
Oct 26, 2006 4.050 4.070 4.020 4.020 206,472 +0.00(+0.00%)
Oct 25, 2006 3.880 4.020 3.880 4.020 182,930 +0.10(+2.55%)
Oct 24, 2006 3.910 3.920 3.870 3.920 178,846 -0.01(-0.25%)
Oct 23, 2006 3.920 3.950 3.880 3.930 127,810 -0.05(-1.26%)
Oct 20, 2006 3.960 3.990 3.950 3.980 163,150 +0.03(+0.76%)
Oct 19, 2006 3.900 3.960 3.890 3.950 98,400 +0.09(+2.33%)
Oct 18, 2006 3.850 3.880 3.840 3.860 110,910 +0.00(+0.00%)
Oct 17, 2006 3.860 3.870 3.770 3.860 183,236 +0.06(+1.58%)
Oct 16, 2006 3.790 3.900 3.780 3.800 80,477 +0.07(+1.88%)
Oct 13, 2006 3.480 3.730 3.480 3.730 328,646 +0.28(+8.12%)
Oct 12, 2006 3.420 3.450 3.370 3.450 90,300 +0.03(+0.88%)
Oct 11, 2006 3.460 3.460 3.420 3.420 110,725 -0.03(-0.87%)
Oct 10, 2006 3.440 3.490 3.400 3.450 101,775 +0.00(+0.00%)
Oct 09, 2006 3.400 3.470 3.390 3.450 843,700 +0.00(+0.00%)
Oct 06, 2006 3.400 3.470 3.390 3.450 843,700 +0.00(+0.00%)
Oct 05, 2006 3.400 3.490 3.370 3.450 175,425 +0.14(+4.23%)
Oct 04, 2006 3.420 3.490 3.260 3.310 171,025 -0.11(-3.22%)
Oct 03, 2006 3.620 3.650 3.420 3.420 100,500 -0.27(-7.32%)
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.