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, 2012 8.200 8.210 7.950 8.020 206,208 -0.16(-1.96%)
Jul 30, 2012 8.320 8.430 8.050 8.180 303,163 -0.13(-1.56%)
Jul 27, 2012 8.430 8.480 8.240 8.310 124,439 -0.06(-0.72%)
Jul 26, 2012 8.320 8.450 8.160 8.370 179,477 +0.10(+1.21%)
Jul 25, 2012 8.060 8.330 8.000 8.270 161,960 +0.45(+5.75%)
Jul 24, 2012 7.990 8.020 7.770 7.820 90,390 -0.05(-0.64%)
Jul 23, 2012 7.740 7.910 7.740 7.870 116,448 -0.06(-0.76%)
Jul 20, 2012 7.920 8.020 7.890 7.930 65,699 +0.01(+0.13%)
Jul 19, 2012 8.010 8.050 7.870 7.920 83,710 +0.04(+0.51%)
Jul 18, 2012 7.850 8.060 7.770 7.880 92,972 -0.07(-0.88%)
Jul 17, 2012 8.190 8.190 7.880 7.950 144,403 -0.13(-1.61%)
Jul 16, 2012 8.070 8.230 7.940 8.080 88,142 +0.01(+0.12%)
Jul 13, 2012 8.420 8.420 8.020 8.070 122,923 -0.21(-2.54%)
Jul 12, 2012 7.890 8.380 7.780 8.280 226,936 +0.24(+2.99%)
Jul 11, 2012 8.000 8.060 7.870 8.040 141,196 +0.00(+0.00%)
Jul 10, 2012 8.530 8.580 7.980 8.040 184,435 -0.35(-4.17%)
Jul 09, 2012 8.350 8.480 8.250 8.390 148,506 +0.06(+0.72%)
Jul 06, 2012 8.500 8.570 8.250 8.330 185,721 -0.30(-3.48%)
Jul 05, 2012 8.740 8.790 8.580 8.630 212,404 -0.42(-4.64%)
Jul 04, 2012 8.870 9.500 8.780 9.050 77,149 +0.27(+3.08%)
Jul 03, 2012 8.580 8.780 8.570 8.780 108,208 +0.55(+6.68%)
Jun 29, 2012 8.230 8.230 8.230 0 +0.15(+1.86%)
Jun 28, 2012 8.230 8.350 7.870 8.080 224,015 -0.28(-3.35%)
Jun 27, 2012 8.460 8.510 8.080 8.360 226,199 -0.03(-0.36%)
Jun 26, 2012 8.600 8.760 8.270 8.390 237,338 -0.29(-3.34%)
Jun 25, 2012 8.640 8.920 8.480 8.680 354,254 -0.06(-0.69%)
Jun 22, 2012 8.950 9.060 8.610 8.740 202,177 -0.24(-2.67%)
Jun 21, 2012 9.490 9.520 8.940 8.980 981,901 -0.69(-7.14%)
Jun 20, 2012 9.620 10.02 9.520 9.670 174,115 -0.10(-1.02%)
Jun 19, 2012 9.780 9.860 9.650 9.770 123,460 +0.00(+0.00%)
Jun 18, 2012 9.430 9.900 9.420 9.770 125,954 +0.08(+0.83%)
Jun 15, 2012 9.770 9.800 9.580 9.690 120,676 -0.10(-1.02%)
Jun 14, 2012 9.800 9.880 9.530 9.790 174,098 +0.06(+0.62%)
Jun 13, 2012 9.920 9.990 9.710 9.730 204,515 -0.16(-1.62%)
Jun 12, 2012 9.750 9.920 9.640 9.890 310,709 +0.20(+2.06%)
Jun 11, 2012 9.940 9.950 9.640 9.690 192,148 -0.17(-1.72%)
Jun 08, 2012 9.510 9.980 9.440 9.860 183,309 +0.09(+0.92%)
Jun 07, 2012 10.07 10.07 9.560 9.770 214,699 -0.22(-2.20%)
Jun 06, 2012 10.15 10.23 9.790 9.990 302,775 +0.04(+0.40%)
Jun 05, 2012 9.860 9.980 9.720 9.950 350,096 +0.07(+0.71%)
Jun 04, 2012 9.850 9.880 9.410 9.880 230,640 +0.16(+1.65%)
Jun 02, 2012 9.240 9.790 9.100 9.720 393,702 +0.00(+0.00%)
Jun 01, 2012 9.240 9.790 9.100 9.720 393,702 +0.67(+7.40%)
May 31, 2012 9.200 9.270 8.900 9.050 221,441 -0.13(-1.42%)
May 30, 2012 8.910 9.360 8.700 9.180 178,300 +0.10(+1.10%)
May 29, 2012 9.300 9.380 8.980 9.080 151,026 -0.17(-1.84%)
May 28, 2012 9.230 9.380 9.050 9.250 36,060 +0.02(+0.22%)
May 25, 2012 9.160 9.270 9.000 9.230 179,323 +0.10(+1.10%)
May 24, 2012 9.120 9.200 8.860 9.130 204,528 +0.19(+2.13%)
May 23, 2012 8.330 8.980 8.160 8.940 280,062 +0.49(+5.80%)
May 22, 2012 8.550 8.820 8.310 8.450 221,516 +0.32(+3.94%)
May 18, 2012 8.130 8.130 8.130 0 +0.07(+0.87%)
May 17, 2012 7.870 8.190 7.810 8.060 223,914 +0.39(+5.08%)
May 16, 2012 7.550 7.980 7.340 7.670 297,513 +0.08(+1.05%)
May 15, 2012 8.070 8.290 7.510 7.590 294,994 -0.51(-6.30%)
May 14, 2012 8.360 8.660 8.070 8.100 145,403 -0.51(-5.92%)
May 11, 2012 8.630 8.820 8.510 8.610 113,894 -0.14(-1.60%)
May 10, 2012 8.930 9.110 8.690 8.750 146,518 -0.04(-0.46%)
May 09, 2012 7.920 9.030 7.920 8.790 286,943 +0.62(+7.59%)
May 08, 2012 8.100 8.180 7.800 8.170 267,130 +0.00(+0.00%)
May 07, 2012 8.400 8.410 8.080 8.170 970,555 -0.24(-2.85%)
May 04, 2012 8.520 8.790 8.340 8.410 795,497 -0.17(-1.98%)
May 03, 2012 8.750 8.770 8.410 8.580 143,574 -0.21(-2.39%)
May 02, 2012 8.960 8.960 8.760 8.790 140,219 -0.21(-2.33%)
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.