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

Endeavour Silver Corp (TSX: EDR )

5.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Mar 31, 2006 4.940 4.950 4.750 4.750 506,596 -0.18(-3.65%)
Mar 30, 2006 4.900 4.940 4.710 4.930 708,136 +0.28(+6.02%)
Mar 29, 2006 4.900 4.900 4.520 4.650 1,395,370 -0.30(-6.06%)
Mar 28, 2006 4.960 5.030 4.650 4.950 495,156 -0.04(-0.80%)
Mar 27, 2006 4.900 5.180 4.820 4.990 793,868 +0.28(+5.94%)
Mar 24, 2006 4.680 4.770 4.650 4.710 376,110 +0.52(+12.41%)
Mar 21, 2006 4.170 4.250 4.100 4.190 284,480 -0.05(-1.18%)
Mar 20, 2006 4.260 4.280 4.150 4.240 479,511 +0.00(+0.00%)
Mar 17, 2006 4.060 4.240 4.010 4.240 255,099 +0.34(+8.72%)
Mar 16, 2006 3.880 3.940 3.840 3.900 209,503 +0.01(+0.26%)
Mar 15, 2006 3.850 3.900 3.840 3.890 266,564 +0.10(+2.64%)
Mar 14, 2006 3.760 3.800 3.750 3.790 162,311 -0.01(-0.26%)
Mar 13, 2006 3.850 3.850 3.720 3.800 151,550 +0.00(+0.00%)
Mar 10, 2006 3.500 3.860 3.420 3.800 204,134 +0.13(+3.54%)
Mar 09, 2006 3.730 3.850 3.620 3.670 1,009,765 -0.01(-0.27%)
Mar 08, 2006 3.760 3.780 3.610 3.680 509,696 -0.22(-5.64%)
Mar 07, 2006 4.020 4.140 3.810 3.900 562,720 -0.05(-1.27%)
Mar 06, 2006 4.050 4.250 3.950 3.950 1,222,700 -0.04(-1.00%)
Mar 03, 2006 3.890 4.070 3.850 3.990 962,341 +0.10(+2.57%)
Mar 02, 2006 3.460 4.090 3.460 3.890 473,077 +0.43(+12.43%)
Mar 01, 2006 3.450 3.500 3.450 3.460 235,575 -0.04(-1.14%)
Feb 28, 2006 3.560 3.590 3.480 3.500 279,848 -0.05(-1.41%)
Feb 27, 2006 3.560 3.710 3.510 3.550 611,402 +0.00(+0.00%)
Feb 24, 2006 3.420 3.630 3.420 3.550 364,409 +0.18(+5.34%)
Feb 23, 2006 3.150 3.440 3.150 3.370 237,735 +0.26(+8.36%)
Feb 22, 2006 3.180 3.200 3.100 3.110 311,534 -0.07(-2.20%)
Feb 21, 2006 3.250 3.270 3.140 3.180 251,082 +0.02(+0.63%)
Feb 17, 2006 3.010 3.240 3.010 3.160 343,299 +0.46(+17.04%)
Feb 15, 2006 2.930 2.960 2.600 2.700 805,250 -0.17(-5.92%)
Feb 14, 2006 2.760 2.870 2.700 2.870 387,255 +0.20(+7.49%)
Feb 13, 2006 2.980 2.980 2.610 2.670 242,050 -0.31(-10.40%)
Feb 10, 2006 2.980 3.050 2.850 2.980 257,135 -0.02(-0.67%)
Feb 09, 2006 3.050 3.200 2.990 3.000 190,875 +0.10(+3.45%)
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.