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

Endeavour Silver Corp (TSX: EDR )

5.250 +0.480 (+10.06%)
Streaming Delayed Price Updated: 4:45 PM EDT, May 17, 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 (%)
May 31, 2006 3.740 3.750 3.650 3.750 213,965 +0.03(+0.81%)
May 30, 2006 4.060 4.080 3.700 3.720 211,226 -0.21(-5.34%)
May 26, 2006 3.680 3.990 3.550 3.930 203,773 +0.25(+6.79%)
May 25, 2006 3.460 3.680 3.360 3.680 308,949 +0.28(+8.24%)
May 24, 2006 3.410 3.430 3.320 3.400 151,322 +0.07(+2.10%)
May 23, 2006 3.560 3.670 3.330 3.330 732,634 -0.17(-4.86%)
May 22, 2006 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
May 19, 2006 3.680 3.680 3.180 3.500 806,574 -0.25(-6.67%)
May 18, 2006 3.770 3.930 3.750 3.750 367,458 -0.06(-1.57%)
May 17, 2006 4.300 4.340 3.810 3.810 260,002 -0.41(-9.72%)
May 16, 2006 4.130 4.330 4.130 4.220 216,415 -0.09(-2.09%)
May 15, 2006 4.450 4.470 4.150 4.310 477,052 -0.39(-8.30%)
May 12, 2006 4.740 4.740 4.550 4.700 196,972 -0.04(-0.84%)
May 11, 2006 4.930 5.070 4.740 4.740 319,151 -0.11(-2.27%)
May 10, 2006 4.750 4.870 4.730 4.850 150,560 +0.05(+1.04%)
May 09, 2006 4.670 4.870 4.660 4.800 364,218 +0.18(+3.90%)
May 08, 2006 4.940 4.940 4.620 4.620 238,460 -0.33(-6.67%)
May 05, 2006 5.010 5.160 4.950 4.950 191,125 +0.00(+0.00%)
May 04, 2006 4.850 5.090 4.840 4.950 171,300 +0.00(+0.00%)
May 03, 2006 5.210 5.390 4.850 4.950 413,700 -0.28(-5.35%)
May 02, 2006 4.800 5.230 4.750 5.230 630,810 +0.48(+10.11%)
May 01, 2006 4.730 4.770 4.620 4.750 459,611 +0.06(+1.28%)
Apr 28, 2006 4.690 4.690 4.690 4.690 0 +0.12(+2.63%)
Apr 27, 2006 4.580 4.600 4.460 4.570 139,437 -0.07(-1.51%)
Apr 26, 2006 4.420 4.680 4.420 4.640 268,110 +0.24(+5.45%)
Apr 25, 2006 4.400 4.480 4.330 4.400 224,698 +0.01(+0.23%)
Apr 24, 2006 4.500 4.520 4.340 4.390 161,180 -0.10(-2.23%)
Apr 21, 2006 4.650 4.650 4.440 4.490 532,190 -0.06(-1.32%)
Apr 20, 2006 4.700 4.740 4.430 4.550 950,327 -0.20(-4.21%)
Apr 19, 2006 4.690 4.750 4.510 4.750 428,549 +0.00(+0.00%)
Apr 18, 2006 4.870 4.890 4.700 4.750 470,043 -0.12(-2.46%)
Apr 17, 2006 4.410 4.870 4.410 4.870 568,500 +0.52(+11.95%)
Apr 13, 2006 4.280 4.400 4.250 4.350 173,230 -0.01(-0.23%)
Apr 12, 2006 4.210 4.440 4.180 4.360 367,299 +0.06(+1.40%)
Apr 11, 2006 4.630 4.640 4.270 4.300 571,610 -0.36(-7.73%)
Apr 10, 2006 4.840 4.910 4.640 4.660 260,215 -0.12(-2.51%)
Apr 07, 2006 4.990 4.990 4.710 4.780 245,320 -0.18(-3.63%)
Apr 06, 2006 4.790 4.960 4.750 4.960 587,644 +0.31(+6.67%)
Apr 05, 2006 4.710 4.710 4.510 4.650 474,199 +0.04(+0.87%)
Apr 04, 2006 4.830 4.850 4.560 4.610 350,005 -0.21(-4.36%)
Apr 03, 2006 4.850 4.880 4.750 4.820 391,900 +0.07(+1.47%)
Mar 31, 2006 4.940 4.950 4.750 4.750 506,596 -0.18(-3.65%)
Mar 30, 2006 4.900 4.940 4.710 4.930 708,136 +0.28(+6.02%)
Mar 29, 2006 4.900 4.900 4.520 4.650 1,395,370 -0.30(-6.06%)
Mar 28, 2006 4.960 5.030 4.650 4.950 495,156 -0.04(-0.80%)
Mar 27, 2006 4.900 5.180 4.820 4.990 793,868 +0.28(+5.94%)
Mar 24, 2006 4.680 4.770 4.650 4.710 376,110 +0.52(+12.41%)
Mar 21, 2006 4.170 4.250 4.100 4.190 284,480 -0.05(-1.18%)
Mar 20, 2006 4.260 4.280 4.150 4.240 479,511 +0.00(+0.00%)
Mar 17, 2006 4.060 4.240 4.010 4.240 255,099 +0.34(+8.72%)
Mar 16, 2006 3.880 3.940 3.840 3.900 209,503 +0.01(+0.26%)
Mar 15, 2006 3.850 3.900 3.840 3.890 266,564 +0.10(+2.64%)
Mar 14, 2006 3.760 3.800 3.750 3.790 162,311 -0.01(-0.26%)
Mar 13, 2006 3.850 3.850 3.720 3.800 151,550 +0.00(+0.00%)
Mar 10, 2006 3.500 3.860 3.420 3.800 204,134 +0.13(+3.54%)
Mar 09, 2006 3.730 3.850 3.620 3.670 1,009,765 -0.01(-0.27%)
Mar 08, 2006 3.760 3.780 3.610 3.680 509,696 -0.22(-5.64%)
Mar 07, 2006 4.020 4.140 3.810 3.900 562,720 -0.05(-1.27%)
Mar 06, 2006 4.050 4.250 3.950 3.950 1,222,700 -0.04(-1.00%)
Mar 03, 2006 3.890 4.070 3.850 3.990 962,341 +0.10(+2.57%)
Mar 02, 2006 3.460 4.090 3.460 3.890 473,077 +0.43(+12.43%)
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.