|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-15 | 87,100 | 4.80 | 4.93 | 4.80 | 4.93 | 00:00:00 | | 2007-03-16 | 83,600 | 4.94 | 5.00 | 4.89 | 4.93 | 00:00:00 | | 2007-03-19 | 58,800 | 4.92 | 4.95 | 4.85 | 4.94 | 00:00:00 | | 2007-03-20 | 191,400 | 4.96 | 5.09 | 4.96 | 5.02 | 00:00:00 | | 2007-03-21 | 296,900 | 5.11 | 5.14 | 5.04 | 5.10 | 00:00:00 | | 2007-03-22 | 236,900 | 5.09 | 5.24 | 5.05 | 5.24 | 00:00:00 | | 2007-03-23 | 123,700 | 5.24 | 5.24 | 5.04 | 5.11 | 00:00:00 | | 2007-03-26 | 160,400 | 5.23 | 5.23 | 5.16 | 5.18 | 00:00:00 | | 2007-03-27 | 108,100 | 5.17 | 5.19 | 5.13 | 5.16 | 00:00:00 | | 2007-03-28 | 82,400 | 5.19 | 5.19 | 5.09 | 5.12 | 00:00:00 | | 2007-03-29 | 104,000 | 5.04 | 5.14 | 5.02 | 5.14 | 00:00:00 | | 2007-03-30 | 99,200 | 5.14 | 5.19 | 5.13 | 5.17 | 00:00:00 | | 2007-04-02 | 176,200 | 5.17 | 5.21 | 5.07 | 5.21 | 00:00:00 | | 2007-04-03 | 253,800 | 5.20 | 5.45 | 5.20 | 5.35 | 00:00:00 | | 2007-04-04 | 344,900 | 5.43 | 5.55 | 5.38 | 5.52 | 00:00:00 | | 2007-04-05 | 129,000 | 5.50 | 5.55 | 5.44 | 5.49 | 00:00:00 | | 2007-04-09 | 395,300 | 5.50 | 5.98 | 5.50 | 5.89 | 00:00:00 | | 2007-04-10 | 480,000 | 5.95 | 6.09 | 5.75 | 5.83 | 00:00:00 | | 2007-04-11 | 217,200 | 5.89 | 5.89 | 5.51 | 5.56 | 00:00:00 | | 2007-04-12 | 270,700 | 5.49 | 5.72 | 5.47 | 5.53 | 00:00:00 | | 2007-04-13 | 440,500 | 5.63 | 5.93 | 5.58 | 5.90 | 00:00:00 | | 2007-04-16 | 535,600 | 5.94 | 6.05 | 5.92 | 5.94 | 00:00:00 | | 2007-04-17 | 243,300 | 5.93 | 5.93 | 5.76 | 5.81 | 00:00:00 | | 2007-04-18 | 168,500 | 5.86 | 5.89 | 5.76 | 5.77 | 00:00:00 | | 2007-04-19 | 284,700 | 5.61 | 5.68 | 5.51 | 5.51 | 00:00:00 | | 2007-04-20 | 329,800 | 5.60 | 5.80 | 5.59 | 5.79 | 00:00:00 | | 2007-04-23 | 138,600 | 5.80 | 5.81 | 5.65 | 5.75 | 00:00:00 | | 2007-04-24 | 80,600 | 5.75 | 5.76 | 5.53 | 5.58 | 00:00:00 | | 2007-04-25 | 202,800 | 5.54 | 5.70 | 5.52 | 5.67 | 00:00:00 | | 2007-04-26 | 123,300 | 5.47 | 5.58 | 5.46 | 5.55 | 00:00:00 | | 2007-04-27 | 122,700 | 5.52 | 5.63 | 5.45 | 5.60 | 00:00:00 | | 2007-04-30 | 223,000 | 5.47 | 5.72 | 5.47 | 5.57 | 00:00:00 | | 2007-05-01 | 159,100 | 5.51 | 5.52 | 5.37 | 5.50 | 00:00:00 | | 2007-05-02 | 296,400 | 5.37 | 5.87 | 5.37 | 5.87 | 00:00:00 | | 2007-05-03 | 388,100 | 5.77 | 5.97 | 5.77 | 5.91 | 00:00:00 | | 2007-05-04 | 385,400 | 5.90 | 6.04 | 5.90 | 5.96 | 00:00:00 | | 2007-05-07 | 119,600 | 5.96 | 5.98 | 5.84 | 5.90 | 00:00:00 | | 2007-05-08 | 115,300 | 5.89 | 5.89 | 5.73 | 5.89 | 00:00:00 | | 2007-05-09 | 55,200 | 5.85 | 5.93 | 5.83 | 5.93 | 00:00:00 | | 2007-05-10 | 186,200 | 5.81 | 5.94 | 5.62 | 5.65 | 00:00:00 | | 2007-05-11 | 125,300 | 5.65 | 5.80 | 5.65 | 5.80 | 00:00:00 | | 2007-05-14 | 329,700 | 5.80 | 5.87 | 5.58 | 5.67 | 00:00:00 | | 2007-05-15 | 113,700 | 5.70 | 5.79 | 5.58 | 5.61 | 00:00:00 | | 2007-05-16 | 186,600 | 5.54 | 5.60 | 5.38 | 5.48 | 00:00:00 | | 2007-05-17 | 246,200 | 5.40 | 5.59 | 5.31 | 5.39 | 00:00:00 | | 2007-05-18 | 203,900 | 5.39 | 5.59 | 5.39 | 5.59 | 00:00:00 | | 2007-05-22 | 197,500 | 5.60 | 5.70 | 5.50 | 5.55 | 00:00:00 | | 2007-05-23 | 109,900 | 5.56 | 5.69 | 5.55 | 5.65 | 00:00:00 | | 2007-05-24 | 173,800 | 5.56 | 5.63 | 5.35 | 5.37 | 00:00:00 | | 2007-05-25 | 194,400 | 5.37 | 5.44 | 5.29 | 5.35 | 00:00:00 | | 2007-05-28 | 105,000 | 5.44 | 5.44 | 5.02 | 5.06 | 00:00:00 | | 2007-05-29 | 188,100 | 5.11 | 5.36 | 5.11 | 5.29 | 00:00:00 | | 2007-05-30 | 192,600 | 5.20 | 5.30 | 5.11 | 5.21 | 00:00:00 | | 2007-05-31 | 188,400 | 5.30 | 5.49 | 5.27 | 5.49 | 00:00:00 | | 2007-06-01 | 174,400 | 5.54 | 5.62 | 5.49 | 5.49 | 00:00:00 | | 2007-06-04 | 129,000 | 5.45 | 5.65 | 5.40 | 5.65 | 00:00:00 | | 2007-06-05 | 141,200 | 5.60 | 5.68 | 5.45 | 5.50 | 00:00:00 | | 2007-06-06 | 86,800 | 5.50 | 5.50 | 5.28 | 5.41 | 00:00:00 | | 2007-06-07 | 203,600 | 5.32 | 5.40 | 5.00 | 5.00 | 00:00:00 | | 2007-06-08 | 388,500 | 5.01 | 5.13 | 4.84 | 5.00 | 00:00:00 | | 2007-06-11 | 215,600 | 5.00 | 5.09 | 4.99 | 5.01 | 00:00:00 | | 2007-06-12 | 244,400 | 4.95 | 5.00 | 4.84 | 4.89 | 00:00:00 | | 2007-06-13 | 172,500 | 4.82 | 4.93 | 4.75 | 4.85 | 00:00:00 | | 2007-06-14 | 112,600 | 4.84 | 4.94 | 4.79 | 4.83 | 00:00:00 | | 2007-06-15 | 140,900 | 4.85 | 5.04 | 4.79 | 5.04 | 00:00:00 | | 2007-06-18 | 224,500 | 5.24 | 5.25 | 5.10 | 5.24 | 00:00:00 | | 2007-06-19 | 194,200 | 5.14 | 5.25 | 5.03 | 5.17 | 00:00:00 | | 2007-06-20 | 89,600 | 5.18 | 5.23 | 5.00 | 5.00 | 00:00:00 | | 2007-06-21 | 91,700 | 4.93 | 4.99 | 4.88 | 4.93 | 00:00:00 | | 2007-06-22 | 36,000 | 4.92 | 4.95 | 4.90 | 4.90 | 00:00:00 | | 2007-06-25 | 63,400 | 4.85 | 4.89 | 4.81 | 4.83 | 00:00:00 | | 2007-06-26 | 167,000 | 4.80 | 4.80 | 4.52 | 4.57 | 00:00:00 | | 2007-06-27 | 124,000 | 4.64 | 4.65 | 4.51 | 4.54 | 00:00:00 | | 2007-06-28 | 130,000 | 4.55 | 4.74 | 4.55 | 4.70 | 00:00:00 | | 2007-06-29 | 70,200 | 4.84 | 4.84 | 4.75 | 4.80 | 00:00:00 | | 2007-07-03 | 101,600 | 4.95 | 5.01 | 4.89 | 4.91 | 00:00:00 | | 2007-07-04 | 46,400 | 4.88 | 5.00 | 4.84 | 5.00 | 00:00:00 | | 2007-07-05 | 48,700 | 4.95 | 5.03 | 4.91 | 4.95 | 00:00:00 | | 2007-07-06 | 111,800 | 4.99 | 5.18 | 4.96 | 5.18 | 00:00:00 | | 2007-07-09 | 155,200 | 5.20 | 5.39 | 5.19 | 5.31 | 00:00:00 | | 2007-07-10 | 137,600 | 5.40 | 5.46 | 5.25 | 5.31 | 00:00:00 | | 2007-07-11 | 93,000 | 5.45 | 5.45 | 5.20 | 5.41 | 00:00:00 | | 2007-07-12 | 84,800 | 5.49 | 5.59 | 5.44 | 5.45 | 00:00:00 | | 2007-07-13 | 125,200 | 5.45 | 5.48 | 5.28 | 5.30 | 00:00:00 | | 2007-07-16 | 79,800 | 5.38 | 5.38 | 5.19 | 5.19 | 00:00:00 | | 2007-07-17 | 76,400 | 5.16 | 5.30 | 5.14 | 5.27 | 00:00:00 | | 2007-07-18 | 119,400 | 5.25 | 5.49 | 5.25 | 5.45 | 00:00:00 | | 2007-07-19 | 195,800 | 5.50 | 5.70 | 5.49 | 5.70 | 00:00:00 | | 2007-07-20 | 230,700 | 5.66 | 5.66 | 5.57 | 5.60 | 00:00:00 | | 2007-07-23 | 111,900 | 5.56 | 5.58 | 5.37 | 5.53 | 00:00:00 | | 2007-07-24 | 165,700 | 5.50 | 5.52 | 5.15 | 5.24 | 00:00:00 | | 2007-07-25 | 141,000 | 5.07 | 5.23 | 5.00 | 5.18 | 00:00:00 | | 2007-07-26 | 224,200 | 5.10 | 5.17 | 4.86 | 4.99 | 00:00:00 | | 2007-07-27 | 268,900 | 4.92 | 5.06 | 4.85 | 4.97 | 00:00:00 | | 2007-07-30 | 127,300 | 4.97 | 5.08 | 4.94 | 5.08 | 00:00:00 | | 2007-07-31 | 246,500 | 5.15 | 5.26 | 5.15 | 5.26 | 00:00:00 | | 2007-08-01 | 217,600 | 5.20 | 5.20 | 4.87 | 5.15 | 00:00:00 | | 2007-08-02 | 63,000 | 5.15 | 5.15 | 4.96 | 4.98 | 00:00:00 | | 2007-08-03 | 81,600 | 4.99 | 5.20 | 4.99 | 5.17 | 00:00:00 | | 2007-08-07 | 77,600 | 5.10 | 5.10 | 4.92 | 4.92 | 00:00:00 | | 2007-08-08 | 232,700 | 4.96 | 5.25 | 4.89 | 5.07 | 00:00:00 | | 2007-08-09 | 205,100 | 4.99 | 5.02 | 4.90 | 4.99 | 00:00:00 | | 2007-08-10 | 245,300 | 4.96 | 5.14 | 4.82 | 5.11 | 00:00:00 | | 2007-08-13 | 79,400 | 5.13 | 5.13 | 4.94 | 4.96 | 00:00:00 | | 2007-08-14 | 195,000 | 4.86 | 4.95 | 4.77 | 4.77 | 00:00:00 | | 2007-08-15 | 415,800 | 4.57 | 4.68 | 4.13 | 4.23 | 00:00:00 | | 2007-08-16 | 1,202,800 | 3.90 | 3.90 | 3.17 | 3.58 | 00:00:00 | | 2007-08-17 | 408,800 | 3.70 | 3.85 | 3.36 | 3.64 | 00:00:00 | | 2007-08-20 | 169,100 | 3.71 | 3.74 | 3.50 | 3.68 | 00:00:00 | | 2007-08-21 | 80,000 | 3.68 | 3.68 | 3.56 | 3.60 | 00:00:00 | | 2007-08-22 | 127,800 | 3.62 | 3.74 | 3.62 | 3.72 | 00:00:00 | | 2007-08-23 | 119,400 | 3.79 | 3.82 | 3.54 | 3.56 | 00:00:00 | | 2007-08-24 | 176,200 | 3.56 | 3.79 | 3.56 | 3.70 | 00:00:00 | | 2007-08-27 | 158,700 | 3.70 | 3.79 | 3.67 | 3.69 | 00:00:00 | | 2007-08-28 | 169,700 | 3.69 | 3.69 | 3.43 | 3.56 | 00:00:00 | | 2007-08-29 | 132,700 | 3.69 | 3.69 | 3.50 | 3.54 | 00:00:00 | | 2007-08-30 | 59,300 | 3.51 | 3.58 | 3.45 | 3.50 | 00:00:00 | | 2007-08-31 | 138,300 | 3.60 | 3.73 | 3.60 | 3.65 | 00:00:00 | | 2007-09-04 | 384,000 | 3.69 | 4.09 | 3.68 | 4.01 | 00:00:00 | | 2007-09-05 | 136,100 | 4.05 | 4.12 | 3.85 | 3.96 | 00:00:00 | | 2007-09-06 | 165,200 | 4.00 | 4.36 | 3.97 | 4.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
