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 (%)
Feb 27, 2009 1.630 1.660 1.590 1.630 51,645 +0.06(+3.82%)
Feb 26, 2009 1.630 1.630 1.500 1.570 99,693 +0.00(+0.00%)
Feb 25, 2009 1.590 1.690 1.560 1.570 97,350 -0.06(-3.68%)
Feb 24, 2009 1.750 1.800 1.550 1.630 134,169 -0.14(-7.91%)
Feb 23, 2009 1.900 1.910 1.770 1.770 175,997 -0.21(-10.61%)
Feb 20, 2009 2.060 2.070 1.950 1.980 207,600 +0.00(+0.00%)
Feb 19, 2009 2.140 2.140 1.910 1.980 134,232 -0.19(-8.76%)
Feb 18, 2009 2.260 2.290 2.080 2.170 212,656 -0.07(-3.13%)
Feb 17, 2009 2.000 2.340 2.000 2.240 347,809 +0.24(+12.00%)
Feb 13, 2009 2.050 2.100 1.920 2.000 158,600 -0.10(-4.76%)
Feb 12, 2009 2.090 2.120 2.040 2.100 168,890 -0.03(-1.41%)
Feb 11, 2009 1.820 2.130 1.770 2.130 301,924 +0.32(+17.68%)
Feb 10, 2009 1.850 1.900 1.780 1.810 64,504 -0.02(-1.09%)
Feb 09, 2009 1.860 1.900 1.830 1.830 51,860 -0.05(-2.66%)
Feb 06, 2009 1.870 1.940 1.840 1.880 152,721 +0.06(+3.30%)
Feb 05, 2009 1.880 1.880 1.790 1.820 223,120 +0.03(+1.68%)
Feb 04, 2009 1.700 1.830 1.700 1.790 72,475 +0.14(+8.48%)
Feb 03, 2009 1.670 1.720 1.560 1.650 115,550 -0.05(-2.94%)
Feb 02, 2009 1.750 1.770 1.670 1.700 125,736 -0.15(-8.11%)
Jan 30, 2009 1.900 1.980 1.800 1.850 158,413 +0.04(+2.21%)
Jan 29, 2009 1.630 1.890 1.610 1.810 270,795 +0.13(+7.74%)
Jan 28, 2009 1.820 1.840 1.660 1.680 233,794 -0.09(-5.08%)
Jan 27, 2009 1.890 1.890 1.760 1.770 333,770 -0.13(-6.84%)
Jan 26, 2009 1.610 2.090 1.610 1.900 721,089 +0.29(+18.01%)
Jan 23, 2009 1.480 1.690 1.480 1.610 184,334 +0.07(+4.55%)
Jan 22, 2009 1.590 1.590 1.450 1.540 546,640 -0.04(-2.53%)
Jan 21, 2009 1.580 1.590 1.500 1.580 68,761 +0.07(+4.64%)
Jan 20, 2009 1.500 1.620 1.480 1.510 165,771 +0.01(+0.67%)
Jan 19, 2009 1.520 1.520 1.480 1.500 67,550 -0.02(-1.32%)
Jan 16, 2009 1.530 1.640 1.490 1.520 308,060 +0.15(+10.95%)
Jan 15, 2009 1.330 1.420 1.290 1.370 45,100 +0.01(+0.74%)
Jan 14, 2009 1.390 1.400 1.290 1.360 38,810 -0.03(-2.16%)
Jan 13, 2009 1.350 1.440 1.350 1.390 103,700 +0.03(+2.21%)
Jan 12, 2009 1.460 1.490 1.280 1.360 195,484 -0.23(-14.47%)
Jan 09, 2009 1.540 1.610 1.420 1.590 514,698 +0.03(+1.92%)
Jan 08, 2009 1.380 1.570 1.310 1.560 150,060 +0.25(+19.08%)
Jan 07, 2009 1.330 1.350 1.280 1.310 188,577 -0.01(-0.76%)
Jan 06, 2009 1.280 1.320 1.250 1.320 135,936 +0.09(+7.32%)
Jan 05, 2009 1.300 1.300 1.210 1.230 179,159 -0.07(-5.38%)
Jan 02, 2009 1.270 1.330 1.270 1.300 113,646 +0.06(+4.84%)
Dec 31, 2008 1.240 1.260 1.210 1.240 79,176 -0.01(-0.80%)
Dec 30, 2008 1.340 1.340 1.230 1.250 309,146 -0.06(-4.58%)
Dec 29, 2008 1.270 1.350 1.270 1.310 544,670 +0.13(+11.02%)
Dec 24, 2008 1.160 1.200 1.160 1.180 45,280 +0.00(+0.00%)
Dec 23, 2008 1.210 1.240 1.170 1.180 304,880 -0.02(-1.67%)
Dec 22, 2008 1.240 1.250 1.180 1.200 247,900 -0.04(-3.23%)
Dec 19, 2008 1.240 1.270 1.190 1.240 198,517 +0.01(+0.81%)
Dec 18, 2008 1.300 1.350 1.220 1.230 302,057 -0.24(-16.33%)
Dec 17, 2008 1.490 1.500 1.400 1.470 98,754 -0.07(-4.55%)
Dec 16, 2008 1.410 1.620 1.410 1.540 175,520 +0.15(+10.79%)
Dec 15, 2008 1.390 1.500 1.380 1.390 89,661 +0.05(+3.73%)
Dec 12, 2008 1.310 1.500 1.310 1.340 127,312 +0.00(+0.00%)
Dec 11, 2008 1.340 1.540 1.330 1.340 138,150 +0.01(+0.75%)
Dec 10, 2008 1.300 1.370 1.260 1.330 136,450 +0.06(+4.72%)
Dec 09, 2008 1.210 1.300 1.200 1.270 40,490 +0.01(+0.79%)
Dec 08, 2008 1.260 1.350 1.230 1.260 53,329 +0.05(+4.13%)
Dec 05, 2008 1.200 1.270 1.160 1.210 23,144 -0.04(-3.20%)
Dec 04, 2008 1.360 1.360 1.250 1.250 71,927 -0.11(-8.09%)
Dec 03, 2008 1.410 1.410 1.320 1.360 65,250 +0.01(+0.74%)
Dec 02, 2008 1.490 1.490 1.350 1.350 50,060 -0.07(-4.93%)
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.