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, 2009 2.030 1.980 1.950 1.970 137,090 +0.02(+1.03%)
Mar 30, 2009 1.910 2.040 1.950 1.950 256,000 -0.18(-8.45%)
Mar 26, 2009 2.210 2.210 2.130 2.130 202,155 -0.08(-3.62%)
Mar 25, 2009 2.150 2.210 2.160 2.210 182,760 +0.01(+0.45%)
Mar 24, 2009 2.100 2.200 2.170 2.200 137,030 -0.07(-3.08%)
Mar 23, 2009 2.150 2.280 2.270 2.270 327,428 +0.15(+7.08%)
Mar 20, 2009 2.100 2.120 2.050 2.120 161,401 +0.07(+3.41%)
Mar 19, 2009 1.950 2.130 1.900 2.050 673,760 +0.15(+7.89%)
Mar 18, 2009 1.620 1.900 1.620 1.900 106,055 +0.15(+8.57%)
Mar 17, 2009 1.740 1.750 1.720 1.750 77,408 +0.03(+1.74%)
Mar 16, 2009 1.690 1.740 1.610 1.720 91,950 +0.11(+6.83%)
Mar 13, 2009 1.610 1.630 1.580 1.610 41,349 +0.00(+0.00%)
Mar 12, 2009 1.560 1.610 1.560 1.610 39,883 +0.09(+5.92%)
Mar 11, 2009 1.440 1.570 1.420 1.520 57,945 +0.09(+6.29%)
Mar 10, 2009 1.560 1.560 1.390 1.430 61,600 -0.12(-7.74%)
Mar 09, 2009 1.660 1.660 1.550 1.550 38,450 -0.08(-4.91%)
Mar 06, 2009 1.600 1.730 1.600 1.630 82,720 +0.03(+1.87%)
Mar 05, 2009 1.500 1.600 1.500 1.600 99,952 +0.10(+6.67%)
Mar 04, 2009 1.530 1.580 1.470 1.500 78,430 -0.15(-9.09%)
Mar 02, 2009 1.700 1.740 1.540 1.650 172,215 +0.02(+1.23%)
Feb 27, 2009 1.630 1.660 1.590 1.630 51,645 +0.06(+3.82%)
Feb 26, 2009 1.630 1.630 1.500 1.570 99,693 +0.00(+0.00%)
Feb 25, 2009 1.590 1.690 1.560 1.570 97,350 -0.06(-3.68%)
Feb 24, 2009 1.750 1.800 1.550 1.630 134,169 -0.14(-7.91%)
Feb 23, 2009 1.900 1.910 1.770 1.770 175,997 -0.21(-10.61%)
Feb 20, 2009 2.060 2.070 1.950 1.980 207,600 +0.00(+0.00%)
Feb 19, 2009 2.140 2.140 1.910 1.980 134,232 -0.19(-8.76%)
Feb 18, 2009 2.260 2.290 2.080 2.170 212,656 -0.07(-3.13%)
Feb 17, 2009 2.000 2.340 2.000 2.240 347,809 +0.24(+12.00%)
Feb 13, 2009 2.050 2.100 1.920 2.000 158,600 -0.10(-4.76%)
Feb 12, 2009 2.090 2.120 2.040 2.100 168,890 -0.03(-1.41%)
Feb 11, 2009 1.820 2.130 1.770 2.130 301,924 +0.32(+17.68%)
Feb 10, 2009 1.850 1.900 1.780 1.810 64,504 -0.02(-1.09%)
Feb 09, 2009 1.860 1.900 1.830 1.830 51,860 -0.05(-2.66%)
Feb 06, 2009 1.870 1.940 1.840 1.880 152,721 +0.06(+3.30%)
Feb 05, 2009 1.880 1.880 1.790 1.820 223,120 +0.03(+1.68%)
Feb 04, 2009 1.700 1.830 1.700 1.790 72,475 +0.14(+8.48%)
Feb 03, 2009 1.670 1.720 1.560 1.650 115,550 -0.05(-2.94%)
Feb 02, 2009 1.750 1.770 1.670 1.700 125,736 -0.15(-8.11%)
Jan 30, 2009 1.900 1.980 1.800 1.850 158,413 +0.04(+2.21%)
Jan 29, 2009 1.630 1.890 1.610 1.810 270,795 +0.13(+7.74%)
Jan 28, 2009 1.820 1.840 1.660 1.680 233,794 -0.09(-5.08%)
Jan 27, 2009 1.890 1.890 1.760 1.770 333,770 -0.13(-6.84%)
Jan 26, 2009 1.610 2.090 1.610 1.900 721,089 +0.29(+18.01%)
Jan 23, 2009 1.480 1.690 1.480 1.610 184,334 +0.07(+4.55%)
Jan 22, 2009 1.590 1.590 1.450 1.540 546,640 -0.04(-2.53%)
Jan 21, 2009 1.580 1.590 1.500 1.580 68,761 +0.07(+4.64%)
Jan 20, 2009 1.500 1.620 1.480 1.510 165,771 +0.01(+0.67%)
Jan 19, 2009 1.520 1.520 1.480 1.500 67,550 -0.02(-1.32%)
Jan 16, 2009 1.530 1.640 1.490 1.520 308,060 +0.15(+10.95%)
Jan 15, 2009 1.330 1.420 1.290 1.370 45,100 +0.01(+0.74%)
Jan 14, 2009 1.390 1.400 1.290 1.360 38,810 -0.03(-2.16%)
Jan 13, 2009 1.350 1.440 1.350 1.390 103,700 +0.03(+2.21%)
Jan 12, 2009 1.460 1.490 1.280 1.360 195,484 -0.23(-14.47%)
Jan 09, 2009 1.540 1.610 1.420 1.590 514,698 +0.03(+1.92%)
Jan 08, 2009 1.380 1.570 1.310 1.560 150,060 +0.25(+19.08%)
Jan 07, 2009 1.330 1.350 1.280 1.310 188,577 -0.01(-0.76%)
Jan 06, 2009 1.280 1.320 1.250 1.320 135,936 +0.09(+7.32%)
Jan 05, 2009 1.300 1.300 1.210 1.230 179,159 -0.07(-5.38%)
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.