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

Endeavour Silver Corp (TSX: EDR )

4.970 -0.430 (-7.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Aug 31, 2007 3.600 3.730 3.600 3.650 138,296 +0.15(+4.29%)
Aug 30, 2007 3.510 3.580 3.450 3.500 59,258 -0.04(-1.13%)
Aug 29, 2007 3.690 3.690 3.500 3.540 132,959 -0.02(-0.56%)
Aug 28, 2007 3.690 3.690 3.430 3.560 169,643 -0.13(-3.52%)
Aug 27, 2007 3.700 3.790 3.670 3.690 158,665 -0.01(-0.27%)
Aug 24, 2007 3.560 3.790 3.560 3.700 176,145 +0.14(+3.93%)
Aug 23, 2007 3.790 3.820 3.540 3.560 119,384 -0.16(-4.30%)
Aug 22, 2007 3.620 3.740 3.620 3.720 127,759 +0.12(+3.33%)
Aug 21, 2007 3.680 3.680 3.560 3.600 79,923 -0.08(-2.17%)
Aug 20, 2007 3.710 3.740 3.500 3.680 169,084 +0.04(+1.10%)
Aug 17, 2007 3.700 3.850 3.360 3.640 408,703 +0.06(+1.68%)
Aug 16, 2007 3.900 3.900 3.170 3.580 1,202,749 -0.65(-15.37%)
Aug 15, 2007 4.570 4.680 4.130 4.230 415,785 -0.54(-11.32%)
Aug 14, 2007 4.860 4.950 4.770 4.770 194,935 -0.19(-3.83%)
Aug 13, 2007 5.130 5.130 4.940 4.960 79,375 -0.15(-2.94%)
Aug 10, 2007 4.960 5.140 4.820 5.110 245,222 +0.12(+2.40%)
Aug 09, 2007 4.990 5.020 4.900 4.990 205,012 -0.08(-1.58%)
Aug 08, 2007 4.960 5.250 4.890 5.070 232,636 +0.15(+3.05%)
Aug 07, 2007 5.100 5.100 4.920 4.920 77,585 -0.25(-4.84%)
Aug 06, 2007 4.990 5.200 4.990 5.170 81,548 +0.00(+0.00%)
Aug 03, 2007 4.990 5.200 4.990 5.170 81,548 +0.19(+3.82%)
Aug 02, 2007 5.150 5.150 4.960 4.980 62,925 -0.17(-3.30%)
Aug 01, 2007 5.200 5.200 4.870 5.150 217,513 -0.11(-2.09%)
Jul 31, 2007 5.150 5.260 5.150 5.260 246,439 +0.18(+3.54%)
Jul 30, 2007 4.970 5.080 4.940 5.080 127,296 +0.11(+2.21%)
Jul 27, 2007 4.920 5.060 4.850 4.970 265,501 -0.02(-0.40%)
Jul 26, 2007 5.100 5.170 4.860 4.990 224,125 -0.19(-3.67%)
Jul 25, 2007 5.150 5.220 5.010 5.180 5,350 -0.27(-4.95%)
Jul 24, 2007 5.500 5.500 5.450 5.450 1,100 -0.08(-1.45%)
Jul 23, 2007 5.560 5.580 5.370 5.530 111,869 -0.07(-1.25%)
Jul 20, 2007 5.660 5.660 5.570 5.600 230,655 -0.10(-1.75%)
Jul 19, 2007 5.500 5.700 5.490 5.700 195,801 +0.25(+4.59%)
Jul 18, 2007 5.250 5.490 5.250 5.450 119,343 +0.18(+3.42%)
Jul 17, 2007 5.160 5.300 5.140 5.270 76,358 +0.08(+1.54%)
Jul 16, 2007 5.380 5.380 5.190 5.190 79,757 -0.11(-2.08%)
Jul 13, 2007 5.450 5.480 5.280 5.300 125,112 -0.15(-2.75%)
Jul 12, 2007 5.490 5.590 5.440 5.450 84,800 +0.04(+0.74%)
Jul 11, 2007 5.450 5.450 5.200 5.410 92,977 +0.10(+1.88%)
Jul 10, 2007 5.400 5.460 5.250 5.310 137,540 +0.00(+0.00%)
Jul 09, 2007 5.200 5.390 5.190 5.310 155,109 +0.13(+2.51%)
Jul 06, 2007 4.990 5.180 4.960 5.180 111,746 +0.23(+4.65%)
Jul 05, 2007 4.950 5.030 4.910 4.950 48,647 +0.04(+0.81%)
Jul 03, 2007 4.950 5.010 4.890 4.910 101,511 +0.11(+2.29%)
Jul 02, 2007 4.840 4.840 4.750 4.800 70,180 +0.00(+0.00%)
Jun 29, 2007 4.840 4.840 4.750 4.800 70,180 +0.10(+2.13%)
Jun 28, 2007 4.550 4.740 4.550 4.700 129,987 +0.16(+3.52%)
Jun 27, 2007 4.640 4.650 4.510 4.540 123,978 -0.03(-0.66%)
Jun 26, 2007 4.800 4.800 4.520 4.570 166,990 -0.26(-5.38%)
Jun 25, 2007 4.850 4.890 4.810 4.830 63,345 -0.07(-1.43%)
Jun 22, 2007 4.920 4.950 4.900 4.900 36,000 -0.03(-0.61%)
Jun 21, 2007 4.930 4.990 4.880 4.930 91,663 -0.07(-1.40%)
Jun 20, 2007 5.180 5.230 5.000 5.000 89,556 -0.17(-3.29%)
Jun 19, 2007 5.140 5.250 5.030 5.170 194,153 -0.07(-1.34%)
Jun 18, 2007 5.240 5.250 5.100 5.240 224,434 +0.20(+3.97%)
Jun 15, 2007 4.850 5.040 4.790 5.040 140,845 +0.21(+4.35%)
Jun 14, 2007 4.840 4.940 4.790 4.830 112,550 -0.02(-0.41%)
Jun 13, 2007 4.820 4.930 4.750 4.850 172,409 -0.04(-0.82%)
Jun 12, 2007 4.950 5.000 4.840 4.890 244,394 -0.12(-2.40%)
Jun 11, 2007 5.000 5.090 4.990 5.010 215,553 +0.01(+0.20%)
Jun 08, 2007 5.010 5.130 4.840 5.000 388,446 +0.00(+0.00%)
Jun 07, 2007 5.320 5.400 5.000 5.000 203,567 -0.41(-7.58%)
Jun 06, 2007 5.500 5.500 5.280 5.410 86,707 -0.09(-1.64%)
Jun 05, 2007 5.600 5.680 5.450 5.500 141,173 -0.15(-2.65%)
Jun 04, 2007 5.450 5.650 5.400 5.650 128,912 +0.16(+2.91%)
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.