|
 ENDEAVOUR SILVER - [Ticker: EDR.TO] |     | | Last Trade | 2.72 | Last Trade Time | 2017-11-01 - 19:35:00 | | Variation | +0.05 (+1.87%) | Open | 2.73 | | High | 2.94 | Low | 2.71 | | Volume | 423,067 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 2.72 x 0 - 2.73 x 0 | | Former Close | 2.67 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | EDR.TO quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 3,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-01-05 | 7,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-01-07 | 6,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-01-10 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-01-11 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-01-13 | 33,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2000-01-14 | 2,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-01-19 | 4,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-02-03 | 30,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-02-07 | 39,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-02-14 | 2,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-02-21 | 2,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-02-25 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-02-28 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-03-01 | 3,000 | 0.11 | 0.11 | 0.08 | 0.08 | 00:00:00 | | 2000-03-02 | 36,000 | 0.05 | 0.14 | 0.05 | 0.14 | 00:00:00 | | 2000-03-03 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-03-06 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-03-10 | 12,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-03-13 | 1,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-03-14 | 6,500 | 0.07 | 0.11 | 0.07 | 0.11 | 00:00:00 | | 2000-03-23 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-03-28 | 15,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-03-29 | 3,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-03-30 | 30,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-04-03 | 32,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-04-04 | 15,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-04-05 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-04-10 | 2,000 | 0.12 | 0.12 | 0.09 | 0.09 | 00:00:00 | | 2000-04-13 | 8,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-04-14 | 1,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-04-17 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-04-18 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-04-19 | 15,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-04-24 | 15,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2000-04-28 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-05-10 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-05-19 | 19,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-05-23 | 5,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-05-25 | 5,000 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2000-05-26 | 25,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2000-06-05 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-06-08 | 42,000 | 0.08 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2000-06-09 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-06-12 | 29,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-06-14 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-06-15 | 18,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2000-06-16 | 4,000 | 0.13 | 0.13 | 0.07 | 0.07 | 00:00:00 | | 2000-06-22 | 15,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2000-06-23 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-06-27 | 5,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-06-29 | 47,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2000-07-07 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-07-12 | 1,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-07-13 | 5,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-07-26 | 2,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-07-27 | 3,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-07-31 | 18,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-08-04 | 19,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-09-14 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-09-20 | 6,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-10-03 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-10-05 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-10-10 | 10,000 | 0.08 | 0.08 | 0.05 | 0.05 | 00:00:00 | | 2000-10-13 | 3,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-10-16 | 6,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-10-17 | 1,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-10-18 | 2,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-10-19 | 1,700 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-10-20 | 1,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-10-24 | 15,500 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2000-11-09 | 34,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-11-17 | 3,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-11-20 | 2,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-11-22 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-11-27 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-12-11 | 2,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-12-12 | 18,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-12-15 | 19,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2000-12-18 | 5,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-12-21 | 25,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2000-12-22 | 2,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2001-01-10 | 20,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2001-01-15 | 3,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2001-01-18 | 50,500 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2001-01-19 | 2,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2001-01-24 | 12,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2001-02-08 | 20,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2001-02-09 | 35,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-02-15 | 1,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-02-23 | 15,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2001-02-27 | 3,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2001-02-28 | 25,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2001-03-05 | 30,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2001-03-06 | 40,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-03-07 | 100,500 | 0.04 | 0.08 | 0.04 | 0.06 | 00:00:00 | | 2001-03-08 | 43,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2001-03-12 | 8,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-03-13 | 1,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-07-06 | 26,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2001-07-30 | 25,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-08-02 | 15,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-08-14 | 44,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2001-08-15 | 25,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-08-29 | 5,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2001-08-31 | 2,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2001-09-24 | 3,300 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2001-09-26 | 2,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2001-10-19 | 5,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2001-10-24 | 1,600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2001-10-29 | 11,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2001-11-16 | 4,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2001-11-26 | 2,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2001-12-03 | 19,400 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2001-12-05 | 3,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2001-12-06 | 9,000 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2001-12-07 | 8,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2001-12-11 | 6,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2001-12-12 | 18,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2001-12-18 | 17,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2001-12-19 | 17,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
