|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-09-06 | 165,200 | 4.00 | 4.36 | 3.97 | 4.30 | 00:00:00 | | 2007-09-07 | 139,200 | 4.32 | 4.39 | 4.15 | 4.22 | 00:00:00 | | 2007-09-10 | 84,200 | 4.27 | 4.27 | 4.05 | 4.10 | 00:00:00 | | 2007-09-11 | 108,000 | 4.11 | 4.21 | 4.07 | 4.19 | 00:00:00 | | 2007-09-12 | 44,400 | 4.16 | 4.20 | 4.06 | 4.06 | 00:00:00 | | 2007-09-13 | 151,400 | 4.00 | 4.00 | 3.73 | 3.94 | 00:00:00 | | 2007-09-14 | 89,300 | 3.86 | 3.97 | 3.74 | 3.78 | 00:00:00 | | 2007-09-17 | 104,500 | 3.83 | 3.93 | 3.83 | 3.84 | 00:00:00 | | 2007-09-18 | 803,700 | 3.80 | 3.80 | 3.29 | 3.38 | 00:00:00 | | 2007-09-19 | 264,500 | 3.50 | 3.55 | 3.41 | 3.51 | 00:00:00 | | 2007-09-20 | 203,200 | 3.58 | 3.76 | 3.50 | 3.66 | 00:00:00 | | 2007-09-21 | 66,400 | 3.68 | 3.74 | 3.67 | 3.74 | 00:00:00 | | 2007-09-24 | 85,800 | 3.79 | 3.79 | 3.70 | 3.71 | 00:00:00 | | 2007-09-25 | 109,800 | 3.71 | 3.71 | 3.62 | 3.65 | 00:00:00 | | 2007-09-26 | 396,900 | 3.64 | 3.65 | 3.25 | 3.31 | 00:00:00 | | 2007-09-27 | 207,300 | 3.41 | 3.44 | 3.26 | 3.30 | 00:00:00 | | 2007-09-28 | 333,800 | 3.36 | 3.40 | 3.25 | 3.29 | 00:00:00 | | 2007-10-01 | 242,400 | 3.34 | 3.34 | 3.20 | 3.23 | 00:00:00 | | 2007-10-02 | 198,100 | 3.20 | 3.40 | 3.15 | 3.37 | 00:00:00 | | 2007-10-03 | 184,900 | 3.40 | 3.42 | 3.26 | 3.26 | 00:00:00 | | 2007-10-04 | 110,400 | 3.22 | 3.54 | 3.20 | 3.52 | 00:00:00 | | 2007-10-05 | 243,300 | 3.48 | 3.50 | 3.31 | 3.37 | 00:00:00 | | 2007-10-09 | 121,900 | 3.38 | 3.43 | 3.31 | 3.41 | 00:00:00 | | 2007-10-10 | 180,100 | 3.47 | 3.58 | 3.43 | 3.57 | 00:00:00 | | 2007-10-11 | 276,700 | 3.62 | 3.86 | 3.59 | 3.60 | 00:00:00 | | 2007-10-12 | 105,700 | 3.60 | 3.60 | 3.51 | 3.60 | 00:00:00 | | 2007-10-15 | 181,200 | 3.66 | 3.74 | 3.62 | 3.62 | 00:00:00 | | 2007-10-16 | 119,800 | 3.66 | 3.66 | 3.48 | 3.58 | 00:00:00 | | 2007-10-17 | 319,900 | 3.66 | 3.86 | 3.64 | 3.86 | 00:00:00 | | 2007-10-18 | 392,900 | 3.85 | 4.13 | 3.82 | 3.98 | 00:00:00 | | 2007-10-19 | 268,700 | 4.02 | 4.04 | 3.71 | 3.84 | 00:00:00 | | 2007-10-22 | 234,000 | 3.70 | 3.75 | 3.60 | 3.70 | 00:00:00 | | 2007-10-23 | 89,900 | 3.84 | 3.84 | 3.70 | 3.78 | 00:00:00 | | 2007-10-24 | 45,500 | 3.73 | 3.79 | 3.63 | 3.75 | 00:00:00 | | 2007-10-25 | 54,400 | 3.79 | 3.87 | 3.77 | 3.85 | 00:00:00 | | 2007-10-26 | 350,100 | 3.90 | 4.09 | 3.76 | 3.84 | 00:00:00 | | 2007-10-29 | 180,800 | 3.92 | 4.14 | 3.92 | 4.14 | 00:00:00 | | 2007-10-30 | 122,800 | 4.06 | 4.11 | 3.97 | 4.08 | 00:00:00 | | 2007-10-31 | 194,100 | 4.09 | 4.22 | 4.08 | 4.19 | 00:00:00 | | 2007-11-01 | 113,800 | 4.09 | 4.10 | 3.97 | 4.00 | 00:00:00 | | 2007-11-02 | 92,100 | 4.01 | 4.14 | 3.94 | 4.13 | 00:00:00 | | 2007-11-05 | 230,400 | 4.12 | 4.44 | 4.12 | 4.44 | 00:00:00 | | 2007-11-06 | 388,600 | 4.63 | 4.89 | 4.60 | 4.75 | 00:00:00 | | 2007-11-07 | 361,800 | 4.99 | 4.99 | 4.60 | 4.65 | 00:00:00 | | 2007-11-08 | 200,400 | 4.70 | 4.95 | 4.61 | 4.75 | 00:00:00 | | 2007-11-09 | 195,100 | 4.74 | 4.76 | 4.45 | 4.64 | 00:00:00 | | 2007-11-12 | 135,000 | 4.50 | 4.57 | 4.37 | 4.37 | 00:00:00 | | 2007-11-13 | 149,400 | 4.43 | 4.55 | 4.37 | 4.50 | 00:00:00 | | 2007-11-14 | 141,800 | 4.65 | 4.69 | 4.51 | 4.54 | 00:00:00 | | 2007-11-15 | 194,400 | 4.56 | 4.56 | 4.13 | 4.27 | 00:00:00 | | 2007-11-16 | 195,800 | 4.22 | 4.40 | 4.05 | 4.36 | 00:00:00 | | 2007-11-19 | 157,100 | 4.41 | 4.42 | 4.18 | 4.25 | 00:00:00 | | 2007-11-20 | 150,900 | 4.25 | 4.43 | 4.23 | 4.32 | 00:00:00 | | 2007-11-21 | 117,100 | 4.32 | 4.39 | 4.16 | 4.19 | 00:00:00 | | 2007-11-22 | 47,600 | 4.19 | 4.19 | 4.06 | 4.08 | 00:00:00 | | 2007-11-23 | 101,400 | 4.16 | 4.36 | 4.16 | 4.36 | 00:00:00 | | 2007-11-26 | 80,000 | 4.48 | 4.48 | 4.16 | 4.18 | 00:00:00 | | 2007-11-27 | 139,300 | 4.15 | 4.15 | 3.98 | 4.05 | 00:00:00 | | 2007-11-28 | 81,900 | 4.05 | 4.11 | 3.93 | 4.11 | 00:00:00 | | 2007-11-29 | 21,000 | 4.16 | 4.16 | 4.01 | 4.03 | 00:00:00 | | 2007-11-30 | 114,200 | 4.04 | 4.04 | 3.87 | 3.88 | 00:00:00 | | 2007-12-03 | 101,500 | 3.81 | 4.10 | 3.80 | 4.08 | 00:00:00 | | 2007-12-04 | 100,600 | 4.06 | 4.16 | 3.91 | 3.99 | 00:00:00 | | 2007-12-05 | 73,400 | 3.95 | 3.99 | 3.85 | 3.94 | 00:00:00 | | 2007-12-06 | 91,800 | 3.90 | 4.00 | 3.82 | 3.98 | 00:00:00 | | 2007-12-07 | 63,200 | 3.94 | 3.98 | 3.86 | 3.97 | 00:00:00 | | 2007-12-10 | 78,300 | 3.96 | 4.09 | 3.96 | 4.01 | 00:00:00 | | 2007-12-11 | 70,500 | 3.94 | 4.10 | 3.84 | 3.84 | 00:00:00 | | 2007-12-12 | 178,300 | 3.96 | 4.01 | 3.75 | 3.85 | 00:00:00 | | 2007-12-13 | 94,000 | 3.88 | 3.93 | 3.78 | 3.92 | 00:00:00 | | 2007-12-14 | 130,100 | 3.95 | 3.95 | 3.60 | 3.63 | 00:00:00 | | 2007-12-17 | 173,400 | 3.63 | 3.63 | 3.41 | 3.44 | 00:00:00 | | 2007-12-18 | 175,600 | 3.58 | 3.62 | 3.32 | 3.35 | 00:00:00 | | 2007-12-19 | 131,700 | 3.35 | 3.44 | 3.35 | 3.35 | 00:00:00 | | 2007-12-20 | 78,900 | 3.48 | 3.60 | 3.36 | 3.56 | 00:00:00 | | 2007-12-21 | 106,400 | 3.60 | 3.75 | 3.60 | 3.70 | 00:00:00 | | 2007-12-24 | 85,900 | 3.78 | 3.82 | 3.63 | 3.70 | 00:00:00 | | 2007-12-27 | 25,200 | 3.86 | 3.86 | 3.70 | 3.74 | 00:00:00 | | 2007-12-28 | 77,300 | 3.87 | 3.92 | 3.73 | 3.78 | 00:00:00 | | 2007-12-31 | 55,300 | 3.84 | 3.86 | 3.75 | 3.80 | 00:00:00 | | 2008-01-02 | 145,800 | 3.95 | 4.40 | 3.95 | 4.40 | 00:00:00 | | 2008-01-03 | 137,500 | 4.29 | 4.46 | 4.20 | 4.21 | 00:00:00 | | 2008-01-04 | 177,200 | 4.30 | 4.30 | 4.06 | 4.10 | 00:00:00 | | 2008-01-07 | 37,700 | 4.16 | 4.16 | 3.97 | 4.01 | 00:00:00 | | 2008-01-08 | 124,700 | 4.12 | 4.23 | 4.08 | 4.11 | 00:00:00 | | 2008-01-09 | 133,600 | 4.11 | 4.13 | 3.83 | 4.06 | 00:00:00 | | 2008-01-10 | 176,200 | 3.93 | 4.20 | 3.89 | 4.02 | 00:00:00 | | 2008-01-11 | 353,900 | 4.17 | 4.17 | 3.82 | 3.89 | 00:00:00 | | 2008-01-14 | 222,100 | 4.00 | 4.15 | 4.00 | 4.05 | 00:00:00 | | 2008-01-15 | 144,600 | 4.10 | 4.15 | 3.86 | 3.90 | 00:00:00 | | 2008-01-16 | 193,900 | 3.91 | 4.02 | 3.86 | 3.98 | 00:00:00 | | 2008-01-17 | 183,300 | 4.00 | 4.08 | 3.63 | 3.72 | 00:00:00 | | 2008-01-18 | 139,600 | 3.80 | 3.80 | 3.52 | 3.57 | 00:00:00 | | 2008-01-21 | 169,800 | 3.47 | 3.47 | 3.21 | 3.21 | 00:00:00 | | 2008-01-22 | 242,700 | 3.08 | 3.54 | 2.90 | 3.42 | 00:00:00 | | 2008-01-23 | 155,800 | 3.39 | 3.57 | 3.28 | 3.56 | 00:00:00 | | 2008-01-24 | 129,800 | 3.78 | 3.87 | 3.60 | 3.82 | 00:00:00 | | 2008-01-25 | 115,900 | 3.95 | 4.07 | 3.70 | 3.77 | 00:00:00 | | 2008-01-28 | 88,800 | 3.77 | 3.90 | 3.75 | 3.85 | 00:00:00 | | 2008-01-29 | 82,900 | 3.85 | 3.85 | 3.72 | 3.80 | 00:00:00 | | 2008-01-30 | 74,000 | 3.80 | 3.85 | 3.67 | 3.72 | 00:00:00 | | 2008-01-31 | 51,700 | 3.70 | 3.78 | 3.68 | 3.72 | 00:00:00 | | 2008-02-01 | 116,000 | 3.80 | 3.85 | 3.53 | 3.64 | 00:00:00 | | 2008-02-04 | 50,000 | 3.60 | 3.60 | 3.48 | 3.56 | 00:00:00 | | 2008-02-05 | 41,100 | 3.46 | 3.55 | 3.42 | 3.48 | 00:00:00 | | 2008-02-06 | 80,900 | 3.56 | 3.63 | 3.36 | 3.36 | 00:00:00 | | 2008-02-07 | 144,300 | 3.25 | 3.40 | 3.25 | 3.32 | 00:00:00 | | 2008-02-08 | 34,600 | 3.35 | 3.49 | 3.35 | 3.46 | 00:00:00 | | 2008-02-11 | 49,700 | 3.56 | 3.75 | 3.50 | 3.70 | 00:00:00 | | 2008-02-12 | 56,700 | 3.75 | 3.84 | 3.48 | 3.53 | 00:00:00 | | 2008-02-13 | 28,200 | 3.51 | 3.67 | 3.51 | 3.61 | 00:00:00 | | 2008-02-14 | 36,900 | 3.65 | 3.71 | 3.49 | 3.54 | 00:00:00 | | 2008-02-15 | 53,200 | 3.59 | 3.62 | 3.46 | 3.50 | 00:00:00 | | 2008-02-19 | 71,100 | 3.71 | 3.77 | 3.60 | 3.72 | 00:00:00 | | 2008-02-20 | 148,200 | 3.65 | 4.16 | 3.62 | 4.11 | 00:00:00 | | 2008-02-21 | 110,000 | 4.20 | 4.23 | 4.00 | 4.02 | 00:00:00 | | 2008-02-22 | 76,500 | 4.05 | 4.07 | 3.91 | 4.05 | 00:00:00 | | 2008-02-25 | 56,900 | 4.11 | 4.12 | 3.94 | 4.11 | 00:00:00 | | 2008-02-26 | 149,100 | 4.05 | 4.31 | 4.04 | 4.30 | 00:00:00 | | 2008-02-27 | 153,300 | 4.40 | 4.49 | 4.32 | 4.34 | 00:00:00 | | 2008-02-28 | 500,100 | 4.34 | 4.38 | 4.10 | 4.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
