|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-02-28 | 500,100 | 4.34 | 4.38 | 4.10 | 4.32 | 00:00:00 | 2008-02-29 | 95,000 | 4.30 | 4.30 | 4.02 | 4.19 | 00:00:00 | 2008-03-03 | 245,700 | 4.26 | 4.48 | 4.26 | 4.36 | 00:00:00 | 2008-03-04 | 155,400 | 4.39 | 4.39 | 4.02 | 4.07 | 00:00:00 | 2008-03-05 | 113,200 | 4.15 | 4.33 | 4.03 | 4.28 | 00:00:00 | 2008-03-06 | 53,500 | 4.26 | 4.30 | 4.08 | 4.14 | 00:00:00 | 2008-03-07 | 135,500 | 4.09 | 4.15 | 3.90 | 3.98 | 00:00:00 | 2008-03-10 | 108,800 | 3.95 | 3.95 | 3.72 | 3.86 | 00:00:00 | 2008-03-11 | 25,200 | 3.94 | 3.94 | 3.82 | 3.87 | 00:00:00 | 2008-03-12 | 120,100 | 3.84 | 4.11 | 3.84 | 4.08 | 00:00:00 | 2008-03-13 | 139,400 | 4.18 | 4.30 | 4.10 | 4.18 | 00:00:00 | 2008-03-14 | 89,100 | 4.27 | 4.28 | 4.03 | 4.06 | 00:00:00 | 2008-03-17 | 88,600 | 4.10 | 4.10 | 3.77 | 3.89 | 00:00:00 | 2008-03-18 | 66,000 | 3.95 | 3.95 | 3.73 | 3.80 | 00:00:00 | 2008-03-19 | 125,300 | 3.73 | 3.79 | 3.59 | 3.60 | 00:00:00 | 2008-03-20 | 207,500 | 3.50 | 3.62 | 3.41 | 3.49 | 00:00:00 | 2008-03-24 | 69,200 | 3.61 | 3.73 | 3.50 | 3.64 | 00:00:00 | 2008-03-25 | 111,600 | 3.67 | 3.87 | 3.67 | 3.85 | 00:00:00 | 2008-03-26 | 62,000 | 3.85 | 3.85 | 3.75 | 3.78 | 00:00:00 | 2008-03-27 | 58,000 | 3.75 | 3.76 | 3.66 | 3.74 | 00:00:00 | 2008-03-28 | 37,300 | 3.70 | 3.70 | 3.61 | 3.64 | 00:00:00 | 2008-03-31 | 60,700 | 3.57 | 3.62 | 3.41 | 3.45 | 00:00:00 | 2008-04-01 | 103,800 | 3.34 | 3.43 | 3.34 | 3.43 | 00:00:00 | 2008-04-02 | 87,700 | 3.47 | 3.65 | 3.38 | 3.65 | 00:00:00 | 2008-04-03 | 54,600 | 3.60 | 3.71 | 3.50 | 3.55 | 00:00:00 | 2008-04-04 | 65,300 | 3.53 | 3.70 | 3.53 | 3.65 | 00:00:00 | 2008-04-07 | 145,300 | 3.73 | 3.85 | 3.60 | 3.66 | 00:00:00 | 2008-04-08 | 72,900 | 3.64 | 3.64 | 3.49 | 3.53 | 00:00:00 | 2008-04-09 | 110,600 | 3.63 | 3.63 | 3.51 | 3.54 | 00:00:00 | 2008-04-10 | 51,900 | 3.54 | 3.55 | 3.46 | 3.48 | 00:00:00 | 2008-04-11 | 62,300 | 3.46 | 3.49 | 3.39 | 3.42 | 00:00:00 | 2008-04-14 | 63,600 | 3.39 | 3.47 | 3.36 | 3.43 | 00:00:00 | 2008-04-15 | 43,800 | 3.45 | 3.51 | 3.43 | 3.51 | 00:00:00 | 2008-04-16 | 92,600 | 3.52 | 3.59 | 3.47 | 3.50 | 00:00:00 | 2008-04-17 | 61,000 | 3.45 | 3.57 | 3.42 | 3.45 | 00:00:00 | 2008-04-18 | 56,700 | 3.33 | 3.44 | 3.33 | 3.38 | 00:00:00 | 2008-04-21 | 74,600 | 3.49 | 3.49 | 3.30 | 3.31 | 00:00:00 | 2008-04-22 | 107,500 | 3.31 | 3.37 | 3.23 | 3.25 | 00:00:00 | 2008-04-23 | 127,600 | 3.22 | 3.27 | 3.06 | 3.07 | 00:00:00 | 2008-04-24 | 74,400 | 3.07 | 3.11 | 3.00 | 3.06 | 00:00:00 | 2008-04-25 | 170,000 | 3.07 | 3.14 | 2.99 | 2.99 | 00:00:00 | 2008-04-28 | 206,900 | 2.95 | 3.04 | 2.86 | 2.88 | 00:00:00 | 2008-04-29 | 169,300 | 2.79 | 2.80 | 2.65 | 2.67 | 00:00:00 | 2008-04-30 | 66,300 | 2.71 | 2.83 | 2.70 | 2.82 | 00:00:00 | 2008-05-01 | 59,400 | 2.82 | 2.85 | 2.71 | 2.72 | 00:00:00 | 2008-05-02 | 118,000 | 2.75 | 2.86 | 2.75 | 2.85 | 00:00:00 | 2008-05-05 | 159,500 | 2.86 | 3.04 | 2.86 | 3.03 | 00:00:00 | 2008-05-06 | 151,500 | 3.03 | 3.15 | 3.00 | 3.02 | 00:00:00 | 2008-05-07 | 75,100 | 3.03 | 3.08 | 2.97 | 3.02 | 00:00:00 | 2008-05-08 | 60,000 | 3.05 | 3.18 | 3.03 | 3.14 | 00:00:00 | 2008-05-09 | 100,700 | 3.16 | 3.20 | 3.00 | 3.04 | 00:00:00 | 2008-05-12 | 32,800 | 3.04 | 3.08 | 3.01 | 3.05 | 00:00:00 | 2008-05-13 | 107,100 | 3.01 | 3.26 | 2.98 | 3.25 | 00:00:00 | 2008-05-14 | 60,500 | 3.32 | 3.34 | 3.16 | 3.23 | 00:00:00 | 2008-05-15 | 264,800 | 3.30 | 3.60 | 3.25 | 3.31 | 00:00:00 | 2008-05-16 | 70,300 | 3.38 | 3.45 | 3.18 | 3.31 | 00:00:00 | 2008-05-20 | 140,300 | 3.36 | 3.36 | 3.17 | 3.24 | 00:00:00 | 2008-05-21 | 76,800 | 3.19 | 3.25 | 3.06 | 3.07 | 00:00:00 | 2008-05-22 | 11,000 | 3.12 | 3.18 | 3.06 | 3.07 | 00:00:00 | 2008-05-23 | 116,900 | 3.10 | 3.12 | 2.96 | 3.00 | 00:00:00 | 2008-05-26 | 35,100 | 2.99 | 3.08 | 2.96 | 3.00 | 00:00:00 | 2008-05-27 | 34,300 | 3.03 | 3.11 | 2.96 | 3.10 | 00:00:00 | 2008-05-28 | 39,900 | 3.10 | 3.34 | 3.08 | 3.30 | 00:00:00 | 2008-05-29 | 94,200 | 3.20 | 3.20 | 3.02 | 3.05 | 00:00:00 | 2008-05-30 | 67,600 | 3.09 | 3.14 | 3.00 | 3.02 | 00:00:00 | 2008-06-02 | 22,100 | 3.03 | 3.06 | 3.03 | 3.05 | 00:00:00 | 2008-06-03 | 50,100 | 3.05 | 3.14 | 3.01 | 3.12 | 00:00:00 | 2008-06-04 | 46,800 | 3.12 | 3.17 | 3.10 | 3.14 | 00:00:00 | 2008-06-05 | 59,400 | 3.20 | 3.25 | 3.17 | 3.23 | 00:00:00 | 2008-06-06 | 93,500 | 3.25 | 3.30 | 3.24 | 3.26 | 00:00:00 | 2008-06-09 | 35,200 | 3.27 | 3.31 | 3.17 | 3.17 | 00:00:00 | 2008-06-10 | 87,000 | 3.10 | 3.19 | 3.05 | 3.10 | 00:00:00 | 2008-06-11 | 70,900 | 3.11 | 3.11 | 3.03 | 3.09 | 00:00:00 | 2008-06-12 | 52,500 | 3.06 | 3.09 | 3.05 | 3.08 | 00:00:00 | 2008-06-13 | 64,500 | 3.05 | 3.11 | 3.00 | 3.00 | 00:00:00 | 2008-06-16 | 85,300 | 3.04 | 3.10 | 2.95 | 2.95 | 00:00:00 | 2008-06-17 | 33,800 | 2.93 | 3.00 | 2.91 | 2.93 | 00:00:00 | 2008-06-18 | 151,800 | 2.98 | 3.21 | 2.93 | 3.21 | 00:00:00 | 2008-06-19 | 40,700 | 3.23 | 3.23 | 3.07 | 3.10 | 00:00:00 | 2008-06-20 | 43,000 | 3.15 | 3.16 | 3.06 | 3.09 | 00:00:00 | 2008-06-23 | 111,200 | 3.10 | 3.10 | 2.96 | 3.00 | 00:00:00 | 2008-06-24 | 84,000 | 3.07 | 3.10 | 2.96 | 3.00 | 00:00:00 | 2008-06-25 | 21,300 | 3.08 | 3.08 | 2.95 | 2.96 | 00:00:00 | 2008-06-26 | 73,500 | 3.00 | 3.07 | 2.98 | 3.06 | 00:00:00 | 2008-06-27 | 148,700 | 3.07 | 3.13 | 2.97 | 3.02 | 00:00:00 | 2008-06-30 | 71,100 | 3.04 | 3.24 | 3.01 | 3.20 | 00:00:00 | 2008-07-02 | 120,400 | 3.31 | 3.34 | 3.19 | 3.22 | 00:00:00 | 2008-07-03 | 38,200 | 3.30 | 3.33 | 3.15 | 3.25 | 00:00:00 | 2008-07-04 | 20,800 | 3.31 | 3.40 | 3.25 | 3.27 | 00:00:00 | 2008-07-07 | 92,600 | 3.27 | 3.29 | 3.10 | 3.24 | 00:00:00 | 2008-07-08 | 90,500 | 3.24 | 3.24 | 3.06 | 3.14 | 00:00:00 | 2008-07-09 | 112,800 | 3.11 | 3.42 | 3.10 | 3.21 | 00:00:00 | 2008-07-10 | 80,900 | 3.26 | 3.40 | 3.24 | 3.40 | 00:00:00 | 2008-07-11 | 130,300 | 3.50 | 3.57 | 3.34 | 3.38 | 00:00:00 | 2008-07-14 | 76,500 | 3.33 | 3.55 | 3.33 | 3.53 | 00:00:00 | 2008-07-15 | 112,700 | 3.59 | 3.59 | 3.16 | 3.32 | 00:00:00 | 2008-07-16 | 52,400 | 3.33 | 3.33 | 3.09 | 3.25 | 00:00:00 | 2008-07-17 | 61,800 | 3.25 | 3.40 | 3.18 | 3.29 | 00:00:00 | 2008-07-18 | 77,700 | 3.30 | 3.42 | 3.23 | 3.27 | 00:00:00 | 2008-07-21 | 25,300 | 3.25 | 3.30 | 3.24 | 3.29 | 00:00:00 | 2008-07-22 | 61,000 | 3.29 | 3.30 | 3.06 | 3.11 | 00:00:00 | 2008-07-23 | 78,300 | 3.13 | 3.13 | 3.04 | 3.04 | 00:00:00 | 2008-07-24 | 85,200 | 3.11 | 3.11 | 2.95 | 2.95 | 00:00:00 | 2008-07-25 | 96,500 | 3.00 | 3.02 | 2.89 | 2.99 | 00:00:00 | 2008-07-28 | 79,200 | 3.00 | 3.04 | 2.98 | 3.02 | 00:00:00 | 2008-07-29 | 18,000 | 3.02 | 3.03 | 2.92 | 2.93 | 00:00:00 | 2008-07-30 | 35,500 | 2.97 | 3.04 | 2.85 | 3.04 | 00:00:00 | 2008-07-31 | 11,200 | 3.05 | 3.05 | 2.95 | 2.95 | 00:00:00 | 2008-08-01 | 22,400 | 2.99 | 3.02 | 2.97 | 3.02 | 00:00:00 | 2008-08-05 | 91,100 | 3.00 | 3.01 | 2.74 | 2.79 | 00:00:00 | 2008-08-06 | 21,000 | 2.81 | 2.95 | 2.80 | 2.91 | 00:00:00 | 2008-08-07 | 124,200 | 3.02 | 3.02 | 2.65 | 2.71 | 00:00:00 | 2008-08-08 | 99,500 | 2.70 | 2.70 | 2.50 | 2.57 | 00:00:00 | 2008-08-11 | 52,700 | 2.59 | 2.64 | 2.33 | 2.48 | 00:00:00 | 2008-08-12 | 155,000 | 2.15 | 2.43 | 2.15 | 2.27 | 00:00:00 | 2008-08-13 | 186,500 | 2.33 | 2.50 | 2.30 | 2.50 | 00:00:00 | 2008-08-14 | 138,600 | 2.57 | 2.57 | 2.18 | 2.20 | 00:00:00 | 2008-08-15 | 130,300 | 2.20 | 2.23 | 2.05 | 2.15 | 00:00:00 | 2008-08-18 | 43,700 | 2.19 | 2.43 | 2.19 | 2.37 | 00:00:00 | 2008-08-19 | 22,700 | 2.31 | 2.43 | 2.28 | 2.31 | 00:00:00 | 2008-08-20 | 38,400 | 2.39 | 2.42 | 2.34 | 2.35 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|