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 (%)
Jun 30, 2008 3.040 3.240 3.010 3.200 71,005 +0.18(+5.96%)
Jun 27, 2008 3.070 3.130 2.970 3.020 148,677 -0.04(-1.31%)
Jun 26, 2008 3.000 3.070 2.980 3.060 73,418 +0.10(+3.38%)
Jun 25, 2008 3.080 3.080 2.950 2.960 21,222 -0.04(-1.33%)
Jun 24, 2008 3.070 3.100 2.960 3.000 83,924 +0.00(+0.00%)
Jun 23, 2008 3.100 3.100 2.960 3.000 111,138 -0.09(-2.91%)
Jun 20, 2008 3.150 3.160 3.060 3.090 42,970 -0.01(-0.32%)
Jun 19, 2008 3.230 3.230 3.070 3.100 40,695 -0.11(-3.43%)
Jun 18, 2008 2.980 3.210 2.930 3.210 151,756 +0.28(+9.56%)
Jun 17, 2008 2.930 3.000 2.910 2.930 33,729 -0.02(-0.68%)
Jun 16, 2008 3.040 3.100 2.950 2.950 85,256 -0.05(-1.67%)
Jun 13, 2008 3.050 3.110 3.000 3.000 64,424 -0.08(-2.60%)
Jun 12, 2008 3.060 3.090 3.050 3.080 52,460 -0.01(-0.32%)
Jun 11, 2008 3.110 3.110 3.030 3.090 70,831 -0.01(-0.32%)
Jun 10, 2008 3.100 3.190 3.050 3.100 86,969 -0.07(-2.21%)
Jun 09, 2008 3.270 3.310 3.170 3.170 35,199 -0.09(-2.76%)
Jun 06, 2008 3.250 3.300 3.240 3.260 93,494 +0.03(+0.93%)
Jun 05, 2008 3.200 3.250 3.170 3.230 59,400 +0.09(+2.87%)
Jun 04, 2008 3.120 3.170 3.100 3.140 46,748 +0.02(+0.64%)
Jun 03, 2008 3.050 3.140 3.010 3.120 50,015 +0.07(+2.30%)
Jun 02, 2008 3.030 3.060 3.030 3.050 22,053 +0.03(+0.99%)
May 30, 2008 3.090 3.140 3.000 3.020 67,516 -0.03(-0.98%)
May 29, 2008 3.200 3.200 3.020 3.050 94,200 -0.25(-7.58%)
May 28, 2008 3.100 3.340 3.080 3.300 39,900 +0.20(+6.45%)
May 27, 2008 3.030 3.110 2.960 3.100 34,237 +0.10(+3.33%)
May 26, 2008 2.990 3.080 2.960 3.000 35,052 +0.00(+0.00%)
May 23, 2008 3.100 3.120 2.960 3.000 116,867 -0.07(-2.28%)
May 22, 2008 3.120 3.180 3.060 3.070 10,920 +0.00(+0.00%)
May 21, 2008 3.190 3.250 3.060 3.070 76,749 -0.17(-5.25%)
May 20, 2008 3.360 3.360 3.170 3.240 140,209 -0.07(-2.11%)
May 19, 2008 3.380 3.450 3.180 3.310 70,220 +0.00(+0.00%)
May 16, 2008 3.380 3.450 3.180 3.310 70,220 +0.00(+0.00%)
May 15, 2008 3.300 3.600 3.250 3.310 264,790 +0.08(+2.48%)
May 14, 2008 3.320 3.340 3.160 3.230 60,425 -0.02(-0.62%)
May 13, 2008 3.010 3.260 2.980 3.250 107,078 +0.20(+6.56%)
May 12, 2008 3.040 3.080 3.010 3.050 32,751 +0.01(+0.33%)
May 09, 2008 3.160 3.200 3.000 3.040 100,638 -0.10(-3.18%)
May 08, 2008 3.050 3.180 3.030 3.140 59,988 +0.12(+3.97%)
May 07, 2008 3.030 3.080 2.970 3.020 75,100 +0.00(+0.00%)
May 06, 2008 3.030 3.150 3.000 3.020 151,459 -0.01(-0.33%)
May 05, 2008 2.860 3.040 2.860 3.030 159,477 +0.18(+6.32%)
May 02, 2008 2.750 2.860 2.850 2.850 117,918 +0.05(+1.79%)
May 01, 2008 2.820 2.850 2.800 2.800 37,901 -0.02(-0.71%)
Apr 30, 2008 2.710 2.830 2.700 2.820 66,300 +0.15(+5.62%)
Apr 29, 2008 2.790 2.800 2.650 2.670 169,290 -0.21(-7.29%)
Apr 28, 2008 2.950 3.040 2.860 2.880 206,884 -0.11(-3.68%)
Apr 25, 2008 3.070 3.140 2.990 2.990 169,975 -0.07(-2.29%)
Apr 24, 2008 3.070 3.110 3.000 3.060 74,401 -0.01(-0.33%)
Apr 23, 2008 3.220 3.270 3.060 3.070 127,504 -0.18(-5.54%)
Apr 22, 2008 3.310 3.370 3.230 3.250 107,500 -0.06(-1.81%)
Apr 21, 2008 3.490 3.490 3.300 3.310 74,535 -0.07(-2.07%)
Apr 18, 2008 3.330 3.440 3.330 3.380 56,693 -0.07(-2.03%)
Apr 17, 2008 3.450 3.570 3.420 3.450 60,925 -0.05(-1.43%)
Apr 16, 2008 3.520 3.590 3.470 3.500 92,558 -0.01(-0.28%)
Apr 15, 2008 3.450 3.510 3.430 3.510 43,800 +0.08(+2.33%)
Apr 14, 2008 3.390 3.470 3.360 3.430 63,551 +0.01(+0.29%)
Apr 11, 2008 3.460 3.490 3.390 3.420 62,275 -0.06(-1.72%)
Apr 10, 2008 3.540 3.550 3.460 3.480 51,825 -0.06(-1.69%)
Apr 09, 2008 3.630 3.630 3.510 3.540 110,586 +0.01(+0.28%)
Apr 08, 2008 3.640 3.640 3.490 3.530 72,875 -0.13(-3.55%)
Apr 07, 2008 3.730 3.850 3.600 3.660 145,227 +0.01(+0.27%)
Apr 04, 2008 3.530 3.700 3.530 3.650 65,269 +0.10(+2.82%)
Apr 03, 2008 3.600 3.710 3.500 3.550 54,503 -0.10(-2.74%)
Apr 02, 2008 3.470 3.650 3.380 3.650 87,653 +0.22(+6.41%)
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.