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 (%)
Mar 31, 2011 9.470 9.690 9.470 9.500 392,018 +0.12(+1.28%)
Mar 30, 2011 9.240 9.380 9.050 9.380 281,617 +0.37(+4.11%)
Mar 29, 2011 8.710 9.130 8.710 9.010 132,985 +0.19(+2.15%)
Mar 28, 2011 8.890 8.990 8.620 8.820 320,030 -0.28(-3.08%)
Mar 25, 2011 9.170 9.340 8.900 9.100 383,484 -0.02(-0.22%)
Mar 24, 2011 9.690 9.760 9.050 9.120 754,226 -0.55(-5.69%)
Mar 23, 2011 9.400 9.750 9.330 9.670 631,602 +0.40(+4.31%)
Mar 22, 2011 9.440 9.600 9.210 9.270 345,485 -0.18(-1.90%)
Mar 21, 2011 9.350 9.450 9.270 9.450 372,612 +0.39(+4.30%)
Mar 18, 2011 8.740 9.060 8.520 9.060 446,614 +0.66(+7.86%)
Mar 17, 2011 8.230 8.470 8.010 8.400 340,524 +0.17(+2.07%)
Mar 16, 2011 8.420 8.720 8.150 8.230 456,440 -0.08(-0.96%)
Mar 15, 2011 7.660 8.360 7.620 8.310 506,695 -0.36(-4.15%)
Mar 14, 2011 8.950 9.050 8.360 8.670 340,319 -0.20(-2.25%)
Mar 11, 2011 8.200 9.200 8.130 8.870 801,180 +0.29(+3.38%)
Mar 10, 2011 8.380 8.920 8.190 8.580 661,748 -0.50(-5.51%)
Mar 09, 2011 9.860 9.910 9.080 9.080 669,253 -0.54(-5.61%)
Mar 08, 2011 9.700 9.770 9.100 9.620 892,477 -0.29(-2.93%)
Mar 07, 2011 9.750 10.02 9.330 9.910 1,155,590 +0.91(+10.11%)
Mar 04, 2011 8.400 9.040 8.370 9.000 754,561 +0.81(+9.89%)
Mar 03, 2011 8.110 8.330 7.870 8.190 441,089 -0.06(-0.73%)
Mar 02, 2011 8.270 8.740 7.960 8.250 909,884 +0.16(+1.98%)
Mar 01, 2011 7.420 8.100 7.390 8.090 996,970 +0.95(+13.31%)
Feb 28, 2011 7.000 7.300 7.000 7.140 473,306 +0.12(+1.71%)
Feb 25, 2011 6.830 7.030 6.780 7.020 189,599 +0.34(+5.09%)
Feb 24, 2011 7.060 7.150 6.630 6.680 421,670 -0.42(-5.92%)
Feb 23, 2011 7.140 7.360 7.020 7.100 249,156 +0.07(+1.00%)
Feb 22, 2011 7.440 7.490 7.030 7.030 401,617 -0.17(-2.36%)
Feb 18, 2011 7.090 7.360 7.090 7.200 336,231 +0.12(+1.69%)
Feb 17, 2011 6.900 7.100 6.880 7.080 185,391 +0.22(+3.21%)
Feb 16, 2011 7.020 7.020 6.720 6.860 212,766 -0.12(-1.72%)
Feb 15, 2011 6.960 7.060 6.900 6.980 207,473 +0.19(+2.80%)
Feb 14, 2011 6.800 6.900 6.720 6.790 159,381 +0.13(+1.95%)
Feb 11, 2011 6.750 6.890 6.610 6.660 120,436 -0.12(-1.77%)
Feb 10, 2011 6.610 6.850 6.610 6.780 123,413 -0.03(-0.44%)
Feb 09, 2011 7.050 7.090 6.680 6.810 290,935 -0.18(-2.58%)
Feb 08, 2011 7.000 7.070 6.910 6.990 380,581 +0.26(+3.86%)
Feb 07, 2011 6.800 6.910 6.700 6.730 134,690 +0.06(+0.90%)
Feb 04, 2011 6.670 6.860 6.590 6.670 131,178 +0.00(+0.00%)
Feb 03, 2011 6.420 6.710 6.270 6.670 172,129 +0.25(+3.89%)
Feb 02, 2011 6.500 6.540 6.340 6.420 216,687 -0.09(-1.38%)
Feb 01, 2011 6.300 6.560 6.220 6.510 384,300 +0.32(+5.17%)
Jan 31, 2011 6.300 6.440 6.050 6.190 221,363 -0.15(-2.37%)
Jan 28, 2011 5.920 6.350 5.790 6.340 296,453 +0.44(+7.46%)
Jan 27, 2011 6.340 6.380 5.850 5.900 312,195 -0.35(-5.60%)
Jan 26, 2011 5.890 6.270 5.780 6.250 283,366 +0.44(+7.57%)
Jan 25, 2011 5.610 5.880 5.400 5.810 510,386 +0.17(+3.01%)
Jan 24, 2011 5.650 5.830 5.630 5.640 210,617 -0.08(-1.40%)
Jan 21, 2011 5.880 5.930 5.680 5.720 179,118 -0.16(-2.72%)
Jan 20, 2011 5.960 6.050 5.750 5.880 370,175 -0.27(-4.39%)
Jan 19, 2011 6.500 6.530 6.140 6.150 238,068 -0.15(-2.38%)
Jan 18, 2011 6.370 6.420 6.230 6.300 280,996 +0.26(+4.30%)
Jan 17, 2011 5.990 6.080 5.960 6.040 54,653 -0.07(-1.15%)
Jan 14, 2011 6.120 6.220 5.930 6.110 365,733 -0.18(-2.86%)
Jan 13, 2011 6.540 6.590 6.230 6.290 282,624 -0.31(-4.70%)
Jan 12, 2011 6.640 6.720 6.530 6.600 227,668 -0.12(-1.79%)
Jan 11, 2011 6.500 6.770 6.500 6.720 337,298 +0.31(+4.84%)
Jan 10, 2011 6.500 6.500 6.350 6.410 227,593 -0.08(-1.23%)
Jan 07, 2011 6.250 6.600 6.150 6.490 365,655 +0.04(+0.62%)
Jan 06, 2011 6.750 6.750 6.440 6.450 359,296 -0.26(-3.87%)
Jan 05, 2011 6.660 6.800 6.470 6.710 446,443 -0.13(-1.90%)
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.