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 (%)
Mar 31, 2008 3.570 3.620 3.410 3.450 60,690 -0.19(-5.22%)
Mar 28, 2008 3.700 3.700 3.610 3.640 37,293 -0.10(-2.67%)
Mar 27, 2008 3.750 3.760 3.660 3.740 57,950 -0.04(-1.06%)
Mar 26, 2008 3.850 3.850 3.750 3.780 62,001 -0.07(-1.82%)
Mar 25, 2008 3.670 3.870 3.670 3.850 111,554 +0.21(+5.77%)
Mar 24, 2008 3.610 3.730 3.500 3.640 69,243 +0.15(+4.30%)
Mar 21, 2008 3.500 3.620 3.410 3.490 207,557 +0.00(+0.00%)
Mar 20, 2008 3.500 3.620 3.410 3.490 207,557 -0.11(-3.06%)
Mar 19, 2008 3.730 3.790 3.590 3.600 125,225 -0.20(-5.26%)
Mar 18, 2008 3.950 3.950 3.730 3.800 65,979 -0.09(-2.31%)
Mar 17, 2008 4.100 4.100 3.770 3.890 88,543 -0.17(-4.19%)
Mar 14, 2008 4.270 4.280 4.030 4.060 89,049 -0.12(-2.87%)
Mar 13, 2008 4.180 4.300 4.100 4.180 139,370 +0.10(+2.45%)
Mar 12, 2008 3.840 4.110 3.840 4.080 120,049 +0.21(+5.43%)
Mar 11, 2008 3.940 3.940 3.820 3.870 25,147 +0.01(+0.26%)
Mar 10, 2008 3.950 3.950 3.720 3.860 108,790 -0.12(-3.02%)
Mar 07, 2008 4.090 4.150 3.900 3.980 135,424 -0.16(-3.86%)
Mar 06, 2008 4.260 4.300 4.080 4.140 53,450 -0.14(-3.27%)
Mar 05, 2008 4.150 4.330 4.030 4.280 113,192 +0.21(+5.16%)
Mar 04, 2008 4.390 4.390 4.020 4.070 155,347 -0.29(-6.65%)
Mar 03, 2008 4.260 4.480 4.260 4.360 245,615 +0.17(+4.06%)
Feb 29, 2008 4.300 4.300 4.020 4.190 94,942 -0.13(-3.01%)
Feb 28, 2008 4.340 4.380 4.250 4.320 500,017 -0.02(-0.46%)
Feb 27, 2008 4.400 4.490 4.320 4.340 153,272 +0.04(+0.93%)
Feb 26, 2008 4.050 4.310 4.040 4.300 149,053 +0.19(+4.62%)
Feb 25, 2008 4.110 4.120 3.940 4.110 56,876 +0.06(+1.48%)
Feb 22, 2008 4.050 4.070 3.910 4.050 76,472 +0.03(+0.75%)
Feb 21, 2008 4.200 4.230 4.000 4.020 109,975 -0.09(-2.19%)
Feb 20, 2008 3.650 4.160 3.620 4.110 148,197 +0.39(+10.48%)
Feb 19, 2008 3.710 3.770 3.600 3.720 71,005 +0.22(+6.29%)
Feb 18, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Feb 15, 2008 3.590 3.620 3.460 3.500 53,180 -0.04(-1.13%)
Feb 14, 2008 3.650 3.710 3.490 3.540 36,842 -0.07(-1.94%)
Feb 13, 2008 3.510 3.670 3.510 3.610 28,186 +0.08(+2.27%)
Feb 12, 2008 3.750 3.840 3.480 3.530 56,648 -0.17(-4.59%)
Feb 11, 2008 3.560 3.750 3.500 3.700 49,645 +0.24(+6.94%)
Feb 08, 2008 3.350 3.490 3.350 3.460 34,537 +0.14(+4.22%)
Feb 07, 2008 3.250 3.400 3.250 3.320 144,280 -0.04(-1.19%)
Feb 06, 2008 3.560 3.630 3.360 3.360 80,872 -0.12(-3.45%)
Feb 05, 2008 3.460 3.550 3.420 3.480 41,071 -0.08(-2.25%)
Feb 04, 2008 3.600 3.600 3.480 3.560 49,937 -0.08(-2.20%)
Feb 01, 2008 3.800 3.850 3.530 3.640 115,944 -0.08(-2.15%)
Jan 31, 2008 3.700 3.780 3.680 3.720 51,631 +0.00(+0.00%)
Jan 30, 2008 3.800 3.850 3.670 3.720 73,903 -0.08(-2.11%)
Jan 29, 2008 3.850 3.850 3.720 3.800 82,866 -0.05(-1.30%)
Jan 28, 2008 3.770 3.900 3.750 3.850 88,744 +0.08(+2.12%)
Jan 25, 2008 3.950 4.070 3.700 3.770 115,838 -0.05(-1.31%)
Jan 24, 2008 3.780 3.870 3.600 3.820 129,712 +0.26(+7.30%)
Jan 23, 2008 3.390 3.570 3.280 3.560 155,746 +0.14(+4.09%)
Jan 22, 2008 3.080 3.540 2.900 3.420 242,697 +0.21(+6.54%)
Jan 21, 2008 3.470 3.470 3.210 3.210 169,748 -0.36(-10.08%)
Jan 18, 2008 3.800 3.800 3.520 3.570 139,529 -0.15(-4.03%)
Jan 17, 2008 4.000 4.080 3.630 3.720 183,244 -0.26(-6.53%)
Jan 16, 2008 3.910 4.020 3.860 3.980 193,849 +0.08(+2.05%)
Jan 15, 2008 4.100 4.150 3.860 3.900 144,595 -0.15(-3.70%)
Jan 14, 2008 4.000 4.150 4.000 4.050 222,061 +0.16(+4.11%)
Jan 11, 2008 4.170 4.170 3.820 3.890 353,849 -0.13(-3.23%)
Jan 10, 2008 3.930 4.200 3.890 4.020 176,160 -0.04(-0.99%)
Jan 09, 2008 4.110 4.130 3.830 4.060 133,602 -0.05(-1.22%)
Jan 08, 2008 4.120 4.230 4.080 4.110 124,617 +0.10(+2.49%)
Jan 07, 2008 4.160 4.160 3.970 4.010 37,682 -0.09(-2.20%)
Jan 04, 2008 4.300 4.300 4.060 4.100 177,180 -0.11(-2.61%)
Jan 03, 2008 4.290 4.460 4.200 4.210 137,442 -0.19(-4.32%)
Jan 02, 2008 3.950 4.400 3.950 4.400 145,757 +0.60(+15.79%)
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.