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 (%)
Jul 31, 2006 3.540 3.600 3.510 3.510 65,008 +0.02(+0.57%)
Jul 28, 2006 3.450 3.490 3.400 3.490 44,275 +0.13(+3.87%)
Jul 27, 2006 3.300 3.510 3.300 3.360 283,020 +0.12(+3.70%)
Jul 26, 2006 3.010 3.240 3.010 3.240 127,885 +0.23(+7.64%)
Jul 25, 2006 3.060 3.130 3.000 3.010 137,466 -0.07(-2.27%)
Jul 24, 2006 3.080 3.080 2.950 3.080 49,739 +0.02(+0.65%)
Jul 21, 2006 3.130 3.180 2.950 3.060 252,150 -0.06(-1.92%)
Jul 20, 2006 3.280 3.340 3.090 3.120 88,050 -0.18(-5.45%)
Jul 19, 2006 3.110 3.390 3.110 3.300 58,714 +0.12(+3.77%)
Jul 18, 2006 3.200 3.200 3.090 3.180 151,310 +0.00(+0.00%)
Jul 17, 2006 3.400 3.400 3.140 3.180 79,407 -0.16(-4.79%)
Jul 14, 2006 3.370 3.410 3.330 3.340 97,545 -0.08(-2.34%)
Jul 13, 2006 3.390 3.420 3.310 3.420 152,765 +0.04(+1.18%)
Jul 12, 2006 3.400 3.400 3.340 3.380 155,868 -0.01(-0.29%)
Jul 11, 2006 3.290 3.450 3.290 3.390 122,300 +0.16(+4.95%)
Jul 10, 2006 3.410 3.410 3.070 3.230 169,787 -0.18(-5.28%)
Jul 07, 2006 3.500 3.500 3.380 3.410 95,530 -0.09(-2.57%)
Jul 06, 2006 3.600 3.600 3.490 3.500 86,385 -0.10(-2.78%)
Jul 05, 2006 3.650 3.720 3.540 3.600 167,090 +0.12(+3.45%)
Jul 03, 2006 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Jun 30, 2006 3.450 3.550 3.400 3.480 164,800 +0.13(+3.88%)
Jun 29, 2006 3.350 3.350 3.350 3.350 0 -0.01(-0.30%)
Jun 28, 2006 3.340 3.490 3.290 3.360 113,240 +0.02(+0.60%)
Jun 27, 2006 3.520 3.520 3.340 3.340 138,863 -0.15(-4.30%)
Jun 23, 2006 3.510 3.580 3.420 3.490 142,570 +0.03(+0.87%)
Jun 22, 2006 3.340 3.690 3.330 3.460 302,626 +0.18(+5.49%)
Jun 21, 2006 3.350 3.350 3.120 3.280 179,848 -0.07(-2.09%)
Jun 20, 2006 3.160 3.360 3.130 3.350 49,581 +0.20(+6.35%)
Jun 19, 2006 3.120 3.180 3.010 3.150 38,240 +0.00(+0.00%)
Jun 16, 2006 3.190 3.400 3.140 3.150 224,176 +0.02(+0.64%)
Jun 15, 2006 3.180 3.180 3.100 3.130 192,318 +0.28(+9.82%)
Jun 14, 2006 2.810 3.170 2.810 2.850 203,655 +0.10(+3.64%)
Jun 13, 2006 2.900 2.900 2.600 2.750 483,318 -0.21(-7.09%)
Jun 12, 2006 3.160 3.200 2.960 2.960 102,982 -0.18(-5.73%)
Jun 09, 2006 3.300 3.390 3.050 3.140 214,254 -0.06(-1.88%)
Jun 08, 2006 3.040 3.300 2.960 3.200 319,790 +0.10(+3.23%)
Jun 07, 2006 3.310 3.310 3.050 3.100 451,795 -0.23(-6.91%)
Jun 06, 2006 3.550 3.550 3.270 3.330 347,480 -0.32(-8.77%)
Jun 05, 2006 3.680 3.790 3.640 3.650 235,549 +0.05(+1.39%)
Jun 02, 2006 3.620 3.710 3.570 3.600 147,919 -0.01(-0.28%)
Jun 01, 2006 3.750 3.750 3.430 3.610 331,822 -0.14(-3.73%)
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%)
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.