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

Endeavour Silver Corp (TSX: EDR )

5.630 +0.200 (+3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2011 11.95 11.95 11.44 11.70 607,680 -0.16(-1.35%)
Aug 30, 2011 11.50 11.98 11.47 11.86 669,706 +0.54(+4.77%)
Aug 29, 2011 11.33 11.50 10.84 11.32 411,024 -0.01(-0.09%)
Aug 26, 2011 11.05 11.33 10.49 11.33 557,330 +0.52(+4.81%)
Aug 25, 2011 10.48 11.06 10.14 10.81 564,491 +0.27(+2.56%)
Aug 24, 2011 10.90 11.02 10.19 10.54 598,199 -0.67(-5.98%)
Aug 23, 2011 11.04 11.39 10.84 11.21 759,503 -0.06(-0.53%)
Aug 22, 2011 10.41 11.31 10.41 11.27 665,846 +1.01(+9.84%)
Aug 19, 2011 10.48 10.68 10.20 10.26 562,706 +0.02(+0.20%)
Aug 18, 2011 10.52 10.68 10.15 10.24 346,724 -0.12(-1.16%)
Aug 17, 2011 10.65 10.70 10.31 10.36 241,416 -0.16(-1.52%)
Aug 16, 2011 10.60 10.76 10.31 10.52 707,379 -0.09(-0.85%)
Aug 15, 2011 10.43 10.68 10.27 10.61 604,598 +0.17(+1.63%)
Aug 12, 2011 10.16 10.46 9.930 10.44 659,609 -0.02(-0.19%)
Aug 11, 2011 9.730 10.46 9.450 10.46 1,097,281 +0.61(+6.19%)
Aug 10, 2011 9.010 9.890 8.720 9.850 1,072,056 +0.91(+10.18%)
Aug 09, 2011 8.400 9.030 8.300 8.940 918,572 +0.35(+4.07%)
Aug 08, 2011 8.660 9.300 8.430 8.590 764,194 +0.00(+0.00%)
Aug 05, 2011 8.950 9.170 8.250 8.590 771,003 -0.33(-3.70%)
Aug 04, 2011 10.41 10.42 8.810 8.920 935,253 -1.29(-12.63%)
Aug 03, 2011 10.10 10.32 9.930 10.21 602,902 +0.36(+3.65%)
Aug 02, 2011 9.770 9.940 9.590 9.850 488,036 +0.52(+5.57%)
Jul 29, 2011 9.520 9.560 9.120 9.330 251,315 -0.12(-1.27%)
Jul 28, 2011 9.390 9.540 9.010 9.450 450,645 -0.05(-0.53%)
Jul 27, 2011 10.19 10.23 9.480 9.500 441,926 -0.60(-5.94%)
Jul 26, 2011 9.820 10.16 9.700 10.10 507,884 +0.00(+0.00%)
Jul 25, 2011 10.57 10.73 10.07 10.10 404,286 -0.25(-2.42%)
Jul 22, 2011 10.39 10.52 10.33 10.35 267,062 +0.18(+1.77%)
Jul 21, 2011 10.31 10.43 9.990 10.17 289,227 -0.19(-1.83%)
Jul 20, 2011 9.760 10.38 9.680 10.36 352,893 +0.29(+2.88%)
Jul 19, 2011 10.33 10.43 9.830 10.07 517,467 -0.30(-2.89%)
Jul 18, 2011 10.39 10.64 10.29 10.37 474,350 +0.33(+3.29%)
Jul 15, 2011 9.750 10.09 9.710 10.04 277,727 +0.23(+2.34%)
Jul 14, 2011 10.10 10.33 9.740 9.810 674,298 -0.07(-0.71%)
Jul 13, 2011 9.720 9.960 9.640 9.880 534,587 +0.38(+4.00%)
Jul 12, 2011 8.900 9.500 8.830 9.500 500,821 +0.42(+4.63%)
Jul 11, 2011 9.690 9.700 8.970 9.080 485,222 -0.54(-5.61%)
Jul 08, 2011 9.460 9.620 9.280 9.620 333,902 +0.37(+4.00%)
Jul 07, 2011 9.580 9.590 9.220 9.250 673,045 -0.13(-1.39%)
Jul 06, 2011 9.050 9.400 9.050 9.380 744,518 +0.54(+6.11%)
Jul 05, 2011 8.300 8.850 8.190 8.840 577,244 +0.74(+9.14%)
Jul 04, 2011 8.000 8.180 8.000 8.100 56,762 -0.02(-0.25%)
Jun 30, 2011 8.130 8.210 8.010 8.120 246,898 -0.07(-0.85%)
Jun 29, 2011 8.170 8.260 7.990 8.190 336,962 +0.12(+1.49%)
Jun 28, 2011 7.670 8.090 7.670 8.070 369,892 +0.34(+4.40%)
Jun 27, 2011 7.760 7.910 7.580 7.730 238,281 -0.24(-3.01%)
Jun 24, 2011 8.280 8.280 7.910 7.970 336,952 -0.36(-4.32%)
Jun 23, 2011 7.950 8.330 7.780 8.330 558,474 -0.01(-0.12%)
Jun 22, 2011 8.430 8.620 8.310 8.340 562,593 +0.01(+0.12%)
Jun 21, 2011 7.760 8.350 7.760 8.330 477,067 +0.65(+8.46%)
Jun 20, 2011 7.550 7.700 7.620 7.680 321,708 +0.02(+0.26%)
Jun 17, 2011 7.630 7.780 7.410 7.660 4,824,986 +0.11(+1.46%)
Jun 16, 2011 7.810 7.910 7.420 7.550 505,178 -0.22(-2.83%)
Jun 15, 2011 7.690 7.830 7.590 7.770 538,189 -0.07(-0.89%)
Jun 14, 2011 7.510 7.900 7.480 7.840 473,491 +0.31(+4.12%)
Jun 13, 2011 7.720 7.980 7.300 7.530 863,000 -0.32(-4.08%)
Jun 10, 2011 7.880 8.110 7.810 7.850 428,624 -0.37(-4.50%)
Jun 09, 2011 7.900 8.220 7.830 8.220 444,804 +0.40(+5.12%)
Jun 08, 2011 8.280 8.330 7.640 7.820 687,306 -0.69(-8.11%)
Jun 07, 2011 8.560 8.660 8.370 8.510 391,951 +0.06(+0.71%)
Jun 06, 2011 9.110 9.230 8.360 8.450 499,386 -0.60(-6.63%)
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.