|
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 | 2009-02-11 | 302,000 | 1.82 | 2.13 | 1.77 | 2.13 | 00:00:00 | 2009-02-12 | 168,900 | 2.09 | 2.12 | 2.04 | 2.10 | 00:00:00 | 2009-02-13 | 158,600 | 2.05 | 2.10 | 1.92 | 2.00 | 00:00:00 | 2009-02-17 | 347,900 | 2.00 | 2.34 | 2.00 | 2.24 | 00:00:00 | 2009-02-18 | 212,700 | 2.26 | 2.29 | 2.08 | 2.17 | 00:00:00 | 2009-02-19 | 134,300 | 2.14 | 2.14 | 1.91 | 1.98 | 00:00:00 | 2009-02-20 | 207,600 | 2.06 | 2.07 | 1.95 | 1.98 | 00:00:00 | 2009-02-23 | 176,000 | 1.90 | 1.91 | 1.77 | 1.77 | 00:00:00 | 2009-02-24 | 134,200 | 1.75 | 1.80 | 1.55 | 1.63 | 00:00:00 | 2009-02-25 | 97,400 | 1.59 | 1.69 | 1.56 | 1.57 | 00:00:00 | 2009-02-26 | 99,700 | 1.63 | 1.63 | 1.50 | 1.57 | 00:00:00 | 2009-02-27 | 51,700 | 1.63 | 1.66 | 1.59 | 1.63 | 00:00:00 | 2009-03-02 | 172,300 | 1.70 | 1.74 | 1.54 | 1.65 | 00:00:00 | 2009-03-03 | 176,600 | 1.56 | 1.56 | 1.37 | 1.46 | 00:00:00 | 2009-03-04 | 78,500 | 1.53 | 1.58 | 1.47 | 1.50 | 00:00:00 | 2009-03-05 | 100,000 | 1.50 | 1.60 | 1.50 | 1.60 | 00:00:00 | 2009-03-06 | 82,800 | 1.60 | 1.73 | 1.60 | 1.63 | 00:00:00 | 2009-03-09 | 38,500 | 1.66 | 1.66 | 1.55 | 1.55 | 00:00:00 | 2009-03-10 | 61,600 | 1.56 | 1.56 | 1.39 | 1.43 | 00:00:00 | 2009-03-11 | 58,000 | 1.44 | 1.57 | 1.42 | 1.52 | 00:00:00 | 2009-03-12 | 39,900 | 1.56 | 1.61 | 1.56 | 1.61 | 00:00:00 | 2009-03-13 | 41,400 | 1.61 | 1.63 | 1.58 | 1.61 | 00:00:00 | 2009-03-16 | 92,000 | 1.69 | 1.74 | 1.64 | 1.72 | 00:00:00 | 2009-03-17 | 77,500 | 1.74 | 1.83 | 1.70 | 1.75 | 00:00:00 | 2009-03-18 | 106,100 | 1.72 | 1.90 | 1.62 | 1.90 | 00:00:00 | 2009-03-19 | 673,800 | 1.95 | 2.13 | 1.85 | 2.05 | 00:00:00 | 2009-03-20 | 161,400 | 2.03 | 2.15 | 2.03 | 2.12 | 00:00:00 | 2009-03-23 | 327,500 | 2.15 | 2.39 | 2.15 | 2.27 | 00:00:00 | 2009-03-24 | 137,100 | 2.10 | 2.22 | 2.10 | 2.20 | 00:00:00 | 2009-03-25 | 182,800 | 2.15 | 2.24 | 2.14 | 2.21 | 00:00:00 | 2009-03-26 | 202,200 | 2.21 | 2.24 | 2.08 | 2.13 | 00:00:00 | 2009-03-27 | 225,800 | 2.20 | 2.20 | 1.99 | 2.00 | 00:00:00 | 2009-03-30 | 256,000 | 1.91 | 2.09 | 1.91 | 1.95 | 00:00:00 | 2009-03-31 | 137,100 | 2.03 | 2.04 | 1.94 | 1.97 | 00:00:00 | 2009-04-01 | 171,500 | 1.99 | 2.14 | 1.92 | 1.94 | 00:00:00 | 2009-04-02 | 169,500 | 1.96 | 1.96 | 1.86 | 1.92 | 00:00:00 | 2009-04-03 | 65,700 | 1.90 | 1.90 | 1.81 | 1.85 | 00:00:00 | 2009-04-06 | 131,100 | 1.82 | 1.85 | 1.71 | 1.75 | 00:00:00 | 2009-04-07 | 57,400 | 1.80 | 1.81 | 1.74 | 1.79 | 00:00:00 | 2009-04-08 | 63,800 | 1.79 | 1.86 | 1.76 | 1.81 | 00:00:00 | 2009-04-09 | 47,100 | 1.87 | 1.89 | 1.85 | 1.87 | 00:00:00 | 2009-04-13 | 43,100 | 1.99 | 2.02 | 1.92 | 2.00 | 00:00:00 | 2009-04-14 | 94,400 | 2.01 | 2.04 | 2.00 | 2.00 | 00:00:00 | 2009-04-15 | 27,800 | 2.04 | 2.04 | 1.93 | 1.97 | 00:00:00 | 2009-04-16 | 61,700 | 1.95 | 1.95 | 1.79 | 1.85 | 00:00:00 | 2009-04-17 | 74,800 | 1.79 | 1.79 | 1.74 | 1.77 | 00:00:00 | 2009-04-20 | 138,900 | 1.75 | 1.80 | 1.74 | 1.78 | 00:00:00 | 2009-04-21 | 56,400 | 1.79 | 1.83 | 1.75 | 1.76 | 00:00:00 | 2009-04-22 | 42,200 | 1.75 | 1.81 | 1.75 | 1.80 | 00:00:00 | 2009-04-23 | 38,700 | 1.80 | 1.89 | 1.80 | 1.85 | 00:00:00 | 2009-04-24 | 187,700 | 1.86 | 1.96 | 1.83 | 1.95 | 00:00:00 | 2009-04-27 | 349,000 | 1.96 | 2.08 | 1.95 | 2.05 | 00:00:00 | 2009-04-28 | 86,600 | 1.96 | 2.00 | 1.90 | 1.94 | 00:00:00 | 2009-04-29 | 59,400 | 2.00 | 2.02 | 1.96 | 2.02 | 00:00:00 | 2009-04-30 | 69,700 | 1.92 | 1.92 | 1.89 | 1.92 | 00:00:00 | 2009-05-01 | 40,400 | 1.94 | 1.95 | 1.88 | 1.90 | 00:00:00 | 2009-05-04 | 82,800 | 1.91 | 2.00 | 1.91 | 1.95 | 00:00:00 | 2009-05-05 | 131,300 | 1.97 | 2.04 | 1.92 | 1.92 | 00:00:00 | 2009-05-06 | 98,800 | 1.95 | 2.04 | 1.95 | 2.01 | 00:00:00 | 2009-05-07 | 157,000 | 2.07 | 2.12 | 1.91 | 1.98 | 00:00:00 | 2009-05-08 | 73,500 | 1.98 | 2.10 | 1.95 | 2.00 | 00:00:00 | 2009-05-11 | 56,200 | 2.00 | 2.00 | 1.96 | 1.99 | 00:00:00 | 2009-05-12 | 69,800 | 2.01 | 2.12 | 2.01 | 2.12 | 00:00:00 | 2009-05-13 | 112,600 | 2.03 | 2.15 | 2.00 | 2.05 | 00:00:00 | 2009-05-14 | 92,300 | 2.04 | 2.06 | 1.96 | 2.00 | 00:00:00 | 2009-05-15 | 39,800 | 1.98 | 2.05 | 1.95 | 1.96 | 00:00:00 | 2009-05-19 | 50,900 | 1.96 | 2.10 | 1.94 | 2.05 | 00:00:00 | 2009-05-20 | 97,900 | 2.10 | 2.20 | 2.07 | 2.14 | 00:00:00 | 2009-05-21 | 145,200 | 2.10 | 2.30 | 2.08 | 2.25 | 00:00:00 | 2009-05-22 | 86,300 | 2.29 | 2.40 | 2.25 | 2.26 | 00:00:00 | 2009-05-25 | 27,700 | 2.29 | 2.30 | 2.26 | 2.28 | 00:00:00 | 2009-05-26 | 103,900 | 2.22 | 2.24 | 2.08 | 2.19 | 00:00:00 | 2009-05-27 | 86,800 | 2.18 | 2.23 | 2.08 | 2.17 | 00:00:00 | 2009-05-28 | 190,100 | 2.21 | 2.39 | 2.21 | 2.33 | 00:00:00 | 2009-05-29 | 160,600 | 2.38 | 2.49 | 2.37 | 2.39 | 00:00:00 | 2009-06-01 | 129,700 | 2.40 | 2.61 | 2.37 | 2.45 | 00:00:00 | 2009-06-02 | 98,300 | 2.45 | 2.60 | 2.45 | 2.58 | 00:00:00 | 2009-06-03 | 180,100 | 2.49 | 2.59 | 2.26 | 2.34 | 00:00:00 | 2009-06-04 | 89,100 | 2.35 | 2.47 | 2.29 | 2.44 | 00:00:00 | 2009-06-05 | 81,600 | 2.35 | 2.38 | 2.28 | 2.31 | 00:00:00 | 2009-06-08 | 328,000 | 2.25 | 2.25 | 2.07 | 2.13 | 00:00:00 | 2009-06-09 | 74,700 | 2.15 | 2.24 | 2.15 | 2.22 | 00:00:00 | 2009-06-10 | 64,300 | 2.30 | 2.30 | 2.14 | 2.20 | 00:00:00 | 2009-06-11 | 84,200 | 2.18 | 2.29 | 2.15 | 2.24 | 00:00:00 | 2009-06-12 | 50,800 | 2.19 | 2.20 | 2.14 | 2.15 | 00:00:00 | 2009-06-15 | 98,500 | 2.11 | 2.12 | 1.95 | 1.99 | 00:00:00 | 2009-06-16 | 107,200 | 2.05 | 2.05 | 1.94 | 1.94 | 00:00:00 | 2009-06-17 | 157,900 | 2.00 | 2.00 | 1.87 | 1.87 | 00:00:00 | 2009-06-18 | 204,100 | 1.92 | 1.93 | 1.77 | 1.77 | 00:00:00 | 2009-06-19 | 84,400 | 1.88 | 1.91 | 1.85 | 1.87 | 00:00:00 | 2009-06-22 | 97,300 | 1.86 | 1.92 | 1.78 | 1.78 | 00:00:00 | 2009-06-23 | 133,300 | 1.88 | 1.88 | 1.79 | 1.83 | 00:00:00 | 2009-06-24 | 83,400 | 1.88 | 1.95 | 1.86 | 1.87 | 00:00:00 | 2009-06-25 | 84,000 | 1.91 | 1.95 | 1.90 | 1.91 | 00:00:00 | 2009-06-26 | 76,200 | 1.98 | 2.02 | 1.93 | 2.02 | 00:00:00 | 2009-06-29 | 44,200 | 2.07 | 2.07 | 2.00 | 2.02 | 00:00:00 | 2009-06-30 | 72,100 | 2.00 | 2.02 | 1.96 | 2.00 | 00:00:00 | 2009-07-02 | 76,100 | 1.97 | 2.02 | 1.91 | 2.00 | 00:00:00 | 2009-07-03 | 1,200 | 1.92 | 1.98 | 1.92 | 1.98 | 00:00:00 | 2009-07-06 | 52,200 | 1.96 | 1.96 | 1.84 | 1.84 | 00:00:00 | 2009-07-07 | 72,700 | 1.84 | 1.84 | 1.77 | 1.80 | 00:00:00 | 2009-07-08 | 74,700 | 1.78 | 1.78 | 1.66 | 1.71 | 00:00:00 | 2009-07-09 | 58,200 | 1.72 | 1.81 | 1.72 | 1.75 | 00:00:00 | 2009-07-10 | 116,100 | 1.77 | 1.77 | 1.68 | 1.72 | 00:00:00 | 2009-07-13 | 47,200 | 1.77 | 1.84 | 1.70 | 1.84 | 00:00:00 | 2009-07-14 | 38,600 | 1.84 | 1.87 | 1.82 | 1.85 | 00:00:00 | 2009-07-15 | 141,800 | 1.93 | 2.08 | 1.88 | 2.05 | 00:00:00 | 2009-07-16 | 168,700 | 1.97 | 2.19 | 1.94 | 2.13 | 00:00:00 | 2009-07-17 | 114,600 | 2.17 | 2.17 | 2.01 | 2.11 | 00:00:00 | 2009-07-20 | 81,500 | 2.18 | 2.20 | 2.15 | 2.17 | 00:00:00 | 2009-07-21 | 66,300 | 2.21 | 2.21 | 2.00 | 2.06 | 00:00:00 | 2009-07-22 | 98,500 | 2.01 | 2.10 | 2.01 | 2.10 | 00:00:00 | 2009-07-23 | 52,600 | 2.14 | 2.15 | 2.04 | 2.04 | 00:00:00 | 2009-07-24 | 5,900 | 2.05 | 2.08 | 2.03 | 2.06 | 00:00:00 | 2009-07-27 | 72,300 | 2.12 | 2.12 | 2.03 | 2.08 | 00:00:00 | 2009-07-28 | 28,400 | 2.04 | 2.05 | 1.95 | 2.01 | 00:00:00 | 2009-07-29 | 50,500 | 1.94 | 1.98 | 1.90 | 1.92 | 00:00:00 | 2009-07-30 | 37,200 | 1.93 | 2.05 | 1.93 | 1.99 | 00:00:00 | 2009-07-31 | 57,800 | 2.02 | 2.08 | 1.98 | 2.04 | 00:00:00 | 2009-08-04 | 120,700 | 2.16 | 2.24 | 2.15 | 2.22 | 00:00:00 | 2009-08-05 | 93,900 | 2.20 | 2.22 | 2.14 | 2.20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|