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

Endeavour Silver Corp (TSX: EDR )

5.380 +0.130 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Apr 30, 2007 5.470 5.720 5.470 5.570 222,968 -0.03(-0.54%)
Apr 27, 2007 5.520 5.630 5.450 5.600 122,617 +0.05(+0.90%)
Apr 26, 2007 5.470 5.580 5.460 5.550 123,210 -0.12(-2.12%)
Apr 25, 2007 5.540 5.700 5.520 5.670 202,722 +0.09(+1.61%)
Apr 24, 2007 5.750 5.760 5.530 5.580 80,600 -0.17(-2.96%)
Apr 23, 2007 5.800 5.810 5.650 5.750 138,581 -0.04(-0.69%)
Apr 20, 2007 5.600 5.800 5.590 5.790 329,715 +0.28(+5.08%)
Apr 19, 2007 5.610 5.680 5.510 5.510 284,700 -0.26(-4.51%)
Apr 18, 2007 5.860 5.890 5.760 5.770 168,412 -0.04(-0.69%)
Apr 17, 2007 5.930 5.930 5.760 5.810 243,212 -0.13(-2.19%)
Apr 16, 2007 5.940 6.050 5.920 5.940 535,595 +0.04(+0.68%)
Apr 13, 2007 5.630 5.930 5.580 5.900 440,477 +0.37(+6.69%)
Apr 12, 2007 5.490 5.720 5.470 5.530 270,606 -0.03(-0.54%)
Apr 11, 2007 5.890 5.890 5.510 5.560 217,165 -0.27(-4.63%)
Apr 10, 2007 5.950 6.090 5.750 5.830 479,994 -0.06(-1.02%)
Apr 09, 2007 5.500 5.980 5.500 5.890 395,241 +0.40(+7.29%)
Apr 05, 2007 5.500 5.550 5.440 5.490 129,000 -0.03(-0.54%)
Apr 04, 2007 5.430 5.550 5.380 5.520 344,855 +0.17(+3.18%)
Apr 03, 2007 5.200 5.450 5.200 5.350 253,744 +0.14(+2.69%)
Apr 02, 2007 5.170 5.210 5.070 5.210 176,138 +0.04(+0.77%)
Mar 30, 2007 5.140 5.190 5.130 5.170 99,104 +0.03(+0.58%)
Mar 29, 2007 5.040 5.140 5.020 5.140 103,953 +0.02(+0.39%)
Mar 28, 2007 5.190 5.190 5.090 5.120 82,321 -0.04(-0.78%)
Mar 27, 2007 5.170 5.190 5.130 5.160 108,074 -0.02(-0.39%)
Mar 26, 2007 5.230 5.230 5.160 5.180 160,348 +0.07(+1.37%)
Mar 23, 2007 5.240 5.240 5.040 5.110 123,640 -0.13(-2.48%)
Mar 22, 2007 5.090 5.240 5.050 5.240 236,900 +0.14(+2.75%)
Mar 21, 2007 5.110 5.140 5.040 5.100 296,900 +0.08(+1.59%)
Mar 20, 2007 4.960 5.090 4.960 5.020 191,361 +0.08(+1.62%)
Mar 19, 2007 4.920 4.950 4.850 4.940 58,742 +0.01(+0.20%)
Mar 16, 2007 4.940 5.000 4.890 4.930 83,600 +0.00(+0.00%)
Mar 15, 2007 4.800 4.930 4.800 4.930 87,009 +0.25(+5.34%)
Mar 14, 2007 4.650 4.750 4.500 4.680 212,715 -0.11(-2.30%)
Mar 13, 2007 5.120 5.120 4.720 4.790 151,583 -0.21(-4.20%)
Mar 12, 2007 4.960 5.030 4.920 5.000 120,100 +0.08(+1.63%)
Mar 09, 2007 5.110 5.130 4.910 4.920 144,496 -0.15(-2.96%)
Mar 08, 2007 5.270 5.370 5.070 5.070 340,580 -0.02(-0.39%)
Mar 07, 2007 5.000 5.090 4.890 5.090 267,733 +0.14(+2.83%)
Mar 06, 2007 4.900 4.950 4.750 4.950 374,454 +0.23(+4.87%)
Mar 05, 2007 4.660 4.810 4.630 4.720 166,237 -0.17(-3.48%)
Mar 02, 2007 5.030 5.050 4.720 4.890 234,806 -0.16(-3.17%)
Mar 01, 2007 5.340 5.340 5.050 5.050 202,910 -0.31(-5.78%)
Feb 28, 2007 5.100 5.370 5.050 5.360 346,091 -0.02(-0.37%)
Feb 27, 2007 5.670 5.740 5.240 5.380 443,222 -0.49(-8.35%)
Feb 26, 2007 5.690 5.920 5.670 5.870 446,795 +0.24(+4.26%)
Feb 23, 2007 5.510 5.690 5.510 5.630 216,912 +0.14(+2.55%)
Feb 22, 2007 5.550 5.590 5.400 5.490 149,197 -0.03(-0.54%)
Feb 21, 2007 5.350 5.520 5.300 5.520 276,089 +0.23(+4.35%)
Feb 20, 2007 5.330 5.390 5.240 5.290 194,619 -0.15(-2.76%)
Feb 16, 2007 5.410 5.480 5.400 5.440 278,660 -0.06(-1.09%)
Feb 15, 2007 5.460 5.530 5.440 5.500 219,260 +0.06(+1.10%)
Feb 14, 2007 5.500 5.620 5.380 5.440 498,303 +0.00(+0.00%)
Feb 13, 2007 5.650 5.680 5.370 5.440 314,904 -0.26(-4.56%)
Feb 12, 2007 5.360 5.720 5.360 5.700 253,041 +0.18(+3.26%)
Feb 09, 2007 5.430 5.710 5.390 5.520 621,858 +0.09(+1.66%)
Feb 08, 2007 5.000 5.460 5.000 5.430 672,502 +0.41(+8.17%)
Feb 07, 2007 4.850 5.180 4.850 5.020 427,905 +0.13(+2.66%)
Feb 06, 2007 4.860 4.930 4.820 4.890 116,447 +0.06(+1.24%)
Feb 05, 2007 4.810 4.880 4.770 4.830 103,595 +0.01(+0.21%)
Feb 02, 2007 4.930 4.940 4.800 4.820 259,600 -0.09(-1.83%)
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.