|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-20 | 38,400 | 2.39 | 2.42 | 2.34 | 2.35 | 00:00:00 | | 2008-08-21 | 75,200 | 2.63 | 2.63 | 2.40 | 2.47 | 00:00:00 | | 2008-08-22 | 22,100 | 2.51 | 2.51 | 2.38 | 2.44 | 00:00:00 | | 2008-08-25 | 14,800 | 2.47 | 2.50 | 2.44 | 2.47 | 00:00:00 | | 2008-08-26 | 22,600 | 2.39 | 2.49 | 2.39 | 2.40 | 00:00:00 | | 2008-08-27 | 11,600 | 2.40 | 2.44 | 2.40 | 2.44 | 00:00:00 | | 2008-08-28 | 29,400 | 2.44 | 2.44 | 2.40 | 2.40 | 00:00:00 | | 2008-08-29 | 15,500 | 2.40 | 2.44 | 2.38 | 2.40 | 00:00:00 | | 2008-09-02 | 70,700 | 2.23 | 2.35 | 2.23 | 2.26 | 00:00:00 | | 2008-09-03 | 73,100 | 2.25 | 2.26 | 2.10 | 2.11 | 00:00:00 | | 2008-09-04 | 66,000 | 2.10 | 2.10 | 1.96 | 2.04 | 00:00:00 | | 2008-09-05 | 39,400 | 2.00 | 2.00 | 1.85 | 1.93 | 00:00:00 | | 2008-09-08 | 85,200 | 1.89 | 1.95 | 1.76 | 1.79 | 00:00:00 | | 2008-09-09 | 130,300 | 1.79 | 1.79 | 1.56 | 1.56 | 00:00:00 | | 2008-09-10 | 195,800 | 1.53 | 1.56 | 1.36 | 1.44 | 00:00:00 | | 2008-09-11 | 174,800 | 1.42 | 1.45 | 1.35 | 1.45 | 00:00:00 | | 2008-09-12 | 84,100 | 1.47 | 1.60 | 1.41 | 1.56 | 00:00:00 | | 2008-09-15 | 82,800 | 1.43 | 1.62 | 1.43 | 1.50 | 00:00:00 | | 2008-09-16 | 79,700 | 1.50 | 1.66 | 1.44 | 1.60 | 00:00:00 | | 2008-09-17 | 377,400 | 1.60 | 1.94 | 1.49 | 1.80 | 00:00:00 | | 2008-09-18 | 183,900 | 1.85 | 2.00 | 1.82 | 1.85 | 00:00:00 | | 2008-09-19 | 103,900 | 1.99 | 2.10 | 1.90 | 2.00 | 00:00:00 | | 2008-09-22 | 128,700 | 2.00 | 2.39 | 2.00 | 2.21 | 00:00:00 | | 2008-09-23 | 361,400 | 2.29 | 2.49 | 2.29 | 2.49 | 00:00:00 | | 2008-09-24 | 131,000 | 2.55 | 2.61 | 2.35 | 2.36 | 00:00:00 | | 2008-09-25 | 52,700 | 2.31 | 2.45 | 2.31 | 2.33 | 00:00:00 | | 2008-09-26 | 43,200 | 2.36 | 2.57 | 2.36 | 2.44 | 00:00:00 | | 2008-09-29 | 104,200 | 2.39 | 2.47 | 2.13 | 2.19 | 00:00:00 | | 2008-09-30 | 69,800 | 2.16 | 2.30 | 2.00 | 2.17 | 00:00:00 | | 2008-10-01 | 63,400 | 2.17 | 2.45 | 2.17 | 2.40 | 00:00:00 | | 2008-10-02 | 72,400 | 2.40 | 2.40 | 1.95 | 1.95 | 00:00:00 | | 2008-10-03 | 56,900 | 1.93 | 2.20 | 1.93 | 1.98 | 00:00:00 | | 2008-10-06 | 180,000 | 1.85 | 1.88 | 1.50 | 1.88 | 00:00:00 | | 2008-10-07 | 124,600 | 1.88 | 1.89 | 1.54 | 1.55 | 00:00:00 | | 2008-10-08 | 160,400 | 1.55 | 1.75 | 1.55 | 1.64 | 00:00:00 | | 2008-10-09 | 64,100 | 1.72 | 1.78 | 1.69 | 1.70 | 00:00:00 | | 2008-10-10 | 123,400 | 1.56 | 1.74 | 1.55 | 1.55 | 00:00:00 | | 2008-10-14 | 109,700 | 1.63 | 1.85 | 1.63 | 1.75 | 00:00:00 | | 2008-10-15 | 42,300 | 1.65 | 1.70 | 1.63 | 1.63 | 00:00:00 | | 2008-10-16 | 147,900 | 1.69 | 1.69 | 1.29 | 1.39 | 00:00:00 | | 2008-10-17 | 145,900 | 1.34 | 1.37 | 1.08 | 1.28 | 00:00:00 | | 2008-10-20 | 62,000 | 1.37 | 1.64 | 1.28 | 1.64 | 00:00:00 | | 2008-10-21 | 109,100 | 1.60 | 1.60 | 1.37 | 1.42 | 00:00:00 | | 2008-10-22 | 86,300 | 1.47 | 1.47 | 1.25 | 1.26 | 00:00:00 | | 2008-10-23 | 86,200 | 1.25 | 1.29 | 1.08 | 1.09 | 00:00:00 | | 2008-10-24 | 143,300 | 1.07 | 1.10 | 1.00 | 1.08 | 00:00:00 | | 2008-10-27 | 53,000 | 1.08 | 1.15 | 1.00 | 1.08 | 00:00:00 | | 2008-10-28 | 58,400 | 1.14 | 1.14 | 1.02 | 1.05 | 00:00:00 | | 2008-10-29 | 153,600 | 1.10 | 1.39 | 1.06 | 1.19 | 00:00:00 | | 2008-10-30 | 85,200 | 1.30 | 1.38 | 1.16 | 1.17 | 00:00:00 | | 2008-10-31 | 29,000 | 1.15 | 1.18 | 1.10 | 1.11 | 00:00:00 | | 2008-11-03 | 121,400 | 1.10 | 1.13 | 1.00 | 1.03 | 00:00:00 | | 2008-11-04 | 175,200 | 1.11 | 1.26 | 1.09 | 1.17 | 00:00:00 | | 2008-11-05 | 117,100 | 1.27 | 1.42 | 1.21 | 1.42 | 00:00:00 | | 2008-11-06 | 36,400 | 1.37 | 1.45 | 1.35 | 1.40 | 00:00:00 | | 2008-11-07 | 85,300 | 1.40 | 1.52 | 1.40 | 1.40 | 00:00:00 | | 2008-11-10 | 69,000 | 1.40 | 1.53 | 1.36 | 1.44 | 00:00:00 | | 2008-11-11 | 129,000 | 1.35 | 1.35 | 1.17 | 1.25 | 00:00:00 | | 2008-11-12 | 74,800 | 1.30 | 1.30 | 1.11 | 1.13 | 00:00:00 | | 2008-11-13 | 48,300 | 1.11 | 1.16 | 1.03 | 1.16 | 00:00:00 | | 2008-11-14 | 21,500 | 1.13 | 1.30 | 1.13 | 1.30 | 00:00:00 | | 2008-11-17 | 47,800 | 1.29 | 1.35 | 1.02 | 1.26 | 00:00:00 | | 2008-11-18 | 37,700 | 1.21 | 1.28 | 1.16 | 1.25 | 00:00:00 | | 2008-11-19 | 52,500 | 1.21 | 1.25 | 1.21 | 1.22 | 00:00:00 | | 2008-11-20 | 59,800 | 1.16 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2008-11-21 | 124,900 | 1.13 | 1.29 | 1.12 | 1.29 | 00:00:00 | | 2008-11-24 | 150,100 | 1.31 | 1.73 | 1.31 | 1.51 | 00:00:00 | | 2008-11-25 | 47,400 | 1.51 | 1.55 | 1.33 | 1.55 | 00:00:00 | | 2008-11-26 | 60,100 | 1.55 | 1.55 | 1.50 | 1.55 | 00:00:00 | | 2008-11-27 | 13,200 | 1.55 | 1.55 | 1.41 | 1.41 | 00:00:00 | | 2008-11-28 | 66,400 | 1.45 | 1.65 | 1.45 | 1.65 | 00:00:00 | | 2008-12-01 | 91,500 | 1.60 | 1.60 | 1.40 | 1.42 | 00:00:00 | | 2008-12-02 | 50,100 | 1.49 | 1.49 | 1.35 | 1.35 | 00:00:00 | | 2008-12-03 | 65,300 | 1.41 | 1.41 | 1.32 | 1.36 | 00:00:00 | | 2008-12-04 | 72,000 | 1.36 | 1.36 | 1.25 | 1.25 | 00:00:00 | | 2008-12-05 | 23,200 | 1.20 | 1.27 | 1.16 | 1.21 | 00:00:00 | | 2008-12-08 | 53,400 | 1.26 | 1.35 | 1.23 | 1.26 | 00:00:00 | | 2008-12-09 | 40,500 | 1.21 | 1.30 | 1.20 | 1.27 | 00:00:00 | | 2008-12-10 | 136,500 | 1.30 | 1.37 | 1.26 | 1.33 | 00:00:00 | | 2008-12-11 | 138,200 | 1.34 | 1.54 | 1.33 | 1.34 | 00:00:00 | | 2008-12-12 | 127,400 | 1.31 | 1.50 | 1.31 | 1.34 | 00:00:00 | | 2008-12-15 | 89,700 | 1.39 | 1.50 | 1.38 | 1.39 | 00:00:00 | | 2008-12-16 | 175,600 | 1.41 | 1.62 | 1.41 | 1.54 | 00:00:00 | | 2008-12-17 | 98,800 | 1.49 | 1.50 | 1.40 | 1.47 | 00:00:00 | | 2008-12-18 | 302,100 | 1.30 | 1.35 | 1.22 | 1.23 | 00:00:00 | | 2008-12-19 | 198,600 | 1.24 | 1.27 | 1.19 | 1.24 | 00:00:00 | | 2008-12-22 | 247,900 | 1.24 | 1.25 | 1.18 | 1.20 | 00:00:00 | | 2008-12-23 | 304,900 | 1.21 | 1.24 | 1.17 | 1.18 | 00:00:00 | | 2008-12-24 | 45,300 | 1.16 | 1.20 | 1.16 | 1.18 | 00:00:00 | | 2008-12-29 | 544,700 | 1.27 | 1.35 | 1.27 | 1.31 | 00:00:00 | | 2008-12-30 | 309,200 | 1.34 | 1.34 | 1.23 | 1.25 | 00:00:00 | | 2008-12-31 | 79,200 | 1.24 | 1.26 | 1.21 | 1.24 | 00:00:00 | | 2009-01-02 | 113,700 | 1.27 | 1.33 | 1.27 | 1.30 | 00:00:00 | | 2009-01-05 | 179,200 | 1.30 | 1.30 | 1.21 | 1.23 | 00:00:00 | | 2009-01-06 | 136,000 | 1.28 | 1.32 | 1.25 | 1.32 | 00:00:00 | | 2009-01-07 | 188,600 | 1.33 | 1.35 | 1.28 | 1.31 | 00:00:00 | | 2009-01-08 | 150,100 | 1.38 | 1.57 | 1.31 | 1.56 | 00:00:00 | | 2009-01-09 | 514,700 | 1.54 | 1.61 | 1.42 | 1.59 | 00:00:00 | | 2009-01-12 | 195,500 | 1.46 | 1.49 | 1.28 | 1.36 | 00:00:00 | | 2009-01-13 | 103,700 | 1.35 | 1.44 | 1.35 | 1.39 | 00:00:00 | | 2009-01-14 | 38,900 | 1.39 | 1.40 | 1.29 | 1.36 | 00:00:00 | | 2009-01-15 | 45,100 | 1.33 | 1.42 | 1.29 | 1.37 | 00:00:00 | | 2009-01-16 | 308,100 | 1.53 | 1.64 | 1.49 | 1.52 | 00:00:00 | | 2009-01-19 | 67,600 | 1.52 | 1.52 | 1.48 | 1.50 | 00:00:00 | | 2009-01-20 | 165,800 | 1.50 | 1.62 | 1.48 | 1.51 | 00:00:00 | | 2009-01-21 | 68,800 | 1.58 | 1.59 | 1.50 | 1.58 | 00:00:00 | | 2009-01-22 | 546,700 | 1.59 | 1.59 | 1.45 | 1.54 | 00:00:00 | | 2009-01-23 | 184,400 | 1.48 | 1.69 | 1.48 | 1.61 | 00:00:00 | | 2009-01-26 | 721,100 | 1.61 | 2.09 | 1.61 | 1.90 | 00:00:00 | | 2009-01-27 | 333,800 | 1.89 | 1.89 | 1.76 | 1.77 | 00:00:00 | | 2009-01-28 | 233,800 | 1.82 | 1.84 | 1.66 | 1.68 | 00:00:00 | | 2009-01-29 | 270,800 | 1.63 | 1.89 | 1.61 | 1.81 | 00:00:00 | | 2009-01-30 | 158,500 | 1.90 | 1.98 | 1.80 | 1.85 | 00:00:00 | | 2009-02-02 | 125,800 | 1.75 | 1.77 | 1.67 | 1.70 | 00:00:00 | | 2009-02-03 | 115,600 | 1.67 | 1.72 | 1.56 | 1.65 | 00:00:00 | | 2009-02-04 | 72,500 | 1.70 | 1.83 | 1.70 | 1.79 | 00:00:00 | | 2009-02-05 | 223,200 | 1.88 | 1.88 | 1.79 | 1.82 | 00:00:00 | | 2009-02-06 | 152,800 | 1.87 | 1.94 | 1.84 | 1.88 | 00:00:00 | | 2009-02-09 | 51,900 | 1.86 | 1.90 | 1.83 | 1.83 | 00:00:00 | | 2009-02-10 | 64,600 | 1.85 | 1.90 | 1.78 | 1.81 | 00:00:00 | | 2009-02-11 | 302,000 | 1.82 | 2.13 | 1.77 | 2.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
