|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-08-05 | 93,900 | 2.20 | 2.22 | 2.14 | 2.20 | 00:00:00 | | 2009-08-06 | 154,400 | 2.22 | 2.30 | 2.21 | 2.25 | 00:00:00 | | 2009-08-07 | 66,400 | 2.24 | 2.30 | 2.20 | 2.20 | 00:00:00 | | 2009-08-10 | 63,200 | 2.20 | 2.20 | 2.13 | 2.17 | 00:00:00 | | 2009-08-11 | 39,000 | 2.16 | 2.16 | 2.05 | 2.13 | 00:00:00 | | 2009-08-12 | 29,700 | 2.06 | 2.17 | 2.06 | 2.14 | 00:00:00 | | 2009-08-13 | 136,700 | 2.25 | 2.27 | 2.17 | 2.23 | 00:00:00 | | 2009-08-14 | 69,700 | 2.23 | 2.23 | 2.12 | 2.13 | 00:00:00 | | 2009-08-17 | 85,000 | 2.02 | 2.05 | 1.94 | 2.01 | 00:00:00 | | 2009-08-18 | 31,300 | 1.96 | 2.09 | 1.96 | 2.08 | 00:00:00 | | 2009-08-19 | 40,000 | 2.04 | 2.15 | 2.03 | 2.09 | 00:00:00 | | 2009-08-20 | 7,300 | 2.09 | 2.12 | 2.08 | 2.10 | 00:00:00 | | 2009-08-21 | 105,800 | 2.16 | 2.18 | 2.14 | 2.16 | 00:00:00 | | 2009-08-24 | 29,300 | 2.12 | 2.20 | 2.11 | 2.16 | 00:00:00 | | 2009-08-25 | 48,400 | 2.16 | 2.20 | 2.15 | 2.19 | 00:00:00 | | 2009-08-26 | 37,400 | 2.07 | 2.18 | 2.07 | 2.18 | 00:00:00 | | 2009-08-27 | 29,200 | 2.18 | 2.19 | 2.12 | 2.17 | 00:00:00 | | 2009-08-28 | 124,500 | 2.19 | 2.25 | 2.17 | 2.24 | 00:00:00 | | 2009-08-31 | 60,600 | 2.25 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2009-09-01 | 68,800 | 2.30 | 2.35 | 2.19 | 2.23 | 00:00:00 | | 2009-09-02 | 194,500 | 2.27 | 2.45 | 2.21 | 2.45 | 00:00:00 | | 2009-09-03 | 184,500 | 2.54 | 2.66 | 2.43 | 2.62 | 00:00:00 | | 2009-09-04 | 94,100 | 2.60 | 2.68 | 2.51 | 2.63 | 00:00:00 | | 2009-09-08 | 256,800 | 2.75 | 2.85 | 2.68 | 2.73 | 00:00:00 | | 2009-09-09 | 281,400 | 2.73 | 2.99 | 2.72 | 2.73 | 00:00:00 | | 2009-09-10 | 167,200 | 2.75 | 2.92 | 2.72 | 2.92 | 00:00:00 | | 2009-09-11 | 328,500 | 3.00 | 3.20 | 3.00 | 3.05 | 00:00:00 | | 2009-09-14 | 248,900 | 3.01 | 3.01 | 2.75 | 2.86 | 00:00:00 | | 2009-09-15 | 146,900 | 2.85 | 3.05 | 2.83 | 3.05 | 00:00:00 | | 2009-09-16 | 585,900 | 3.13 | 3.52 | 3.13 | 3.44 | 00:00:00 | | 2009-09-17 | 1,445,500 | 3.17 | 3.18 | 2.99 | 3.06 | 00:00:00 | | 2009-09-18 | 809,600 | 3.02 | 3.15 | 2.85 | 3.12 | 00:00:00 | | 2009-09-21 | 419,000 | 2.97 | 3.00 | 2.85 | 2.97 | 00:00:00 | | 2009-09-22 | 481,800 | 3.08 | 3.23 | 3.00 | 3.05 | 00:00:00 | | 2009-09-23 | 270,000 | 3.05 | 3.08 | 2.93 | 2.97 | 00:00:00 | | 2009-09-24 | 455,500 | 3.00 | 3.05 | 2.78 | 2.81 | 00:00:00 | | 2009-09-25 | 420,400 | 2.80 | 2.80 | 2.65 | 2.72 | 00:00:00 | | 2009-09-28 | 205,200 | 2.79 | 2.90 | 2.74 | 2.78 | 00:00:00 | | 2009-09-29 | 278,800 | 2.73 | 2.96 | 2.71 | 2.93 | 00:00:00 | | 2009-09-30 | 290,700 | 2.99 | 3.07 | 2.95 | 3.00 | 00:00:00 | | 2009-10-01 | 123,500 | 3.12 | 3.12 | 2.83 | 2.85 | 00:00:00 | | 2009-10-02 | 268,500 | 2.76 | 2.95 | 2.76 | 2.83 | 00:00:00 | | 2009-10-05 | 211,000 | 2.80 | 2.98 | 2.80 | 2.94 | 00:00:00 | | 2009-10-06 | 854,300 | 3.18 | 3.19 | 3.05 | 3.17 | 00:00:00 | | 2009-10-07 | 517,700 | 3.19 | 3.19 | 3.01 | 3.15 | 00:00:00 | | 2009-10-08 | 463,700 | 3.21 | 3.25 | 3.13 | 3.18 | 00:00:00 | | 2009-10-09 | 139,000 | 3.12 | 3.20 | 3.07 | 3.13 | 00:00:00 | | 2009-10-13 | 402,600 | 3.28 | 3.33 | 3.14 | 3.27 | 00:00:00 | | 2009-10-14 | 317,100 | 3.38 | 3.38 | 3.20 | 3.28 | 00:00:00 | | 2009-10-15 | 192,200 | 3.21 | 3.22 | 3.06 | 3.13 | 00:00:00 | | 2009-10-16 | 147,900 | 3.09 | 3.21 | 3.07 | 3.17 | 00:00:00 | | 2009-10-19 | 199,800 | 3.14 | 3.26 | 3.14 | 3.19 | 00:00:00 | | 2009-10-20 | 128,400 | 3.28 | 3.28 | 3.05 | 3.11 | 00:00:00 | | 2009-10-21 | 153,200 | 3.06 | 3.23 | 3.06 | 3.15 | 00:00:00 | | 2009-10-22 | 247,100 | 3.15 | 3.16 | 2.99 | 3.03 | 00:00:00 | | 2009-10-23 | 125,100 | 3.16 | 3.19 | 3.07 | 3.13 | 00:00:00 | | 2009-10-26 | 246,500 | 3.19 | 3.21 | 2.86 | 2.90 | 00:00:00 | | 2009-10-27 | 145,700 | 2.90 | 2.94 | 2.78 | 2.84 | 00:00:00 | | 2009-10-28 | 199,200 | 2.79 | 2.83 | 2.62 | 2.66 | 00:00:00 | | 2009-10-29 | 179,000 | 2.83 | 3.03 | 2.79 | 3.01 | 00:00:00 | | 2009-10-30 | 143,800 | 2.95 | 3.06 | 2.70 | 2.90 | 00:00:00 | | 2009-11-02 | 182,900 | 2.90 | 2.99 | 2.83 | 2.97 | 00:00:00 | | 2009-11-03 | 313,000 | 2.97 | 3.24 | 2.88 | 3.21 | 00:00:00 | | 2009-11-04 | 368,500 | 3.27 | 3.49 | 3.22 | 3.32 | 00:00:00 | | 2009-11-05 | 123,900 | 3.43 | 3.48 | 3.33 | 3.39 | 00:00:00 | | 2009-11-06 | 83,000 | 3.39 | 3.49 | 3.36 | 3.40 | 00:00:00 | | 2009-11-09 | 208,500 | 3.54 | 3.61 | 3.48 | 3.54 | 00:00:00 | | 2009-11-10 | 117,100 | 3.50 | 3.50 | 3.32 | 3.39 | 00:00:00 | | 2009-11-11 | 182,800 | 3.58 | 3.58 | 3.35 | 3.44 | 00:00:00 | | 2009-11-12 | 274,000 | 3.45 | 3.45 | 3.23 | 3.29 | 00:00:00 | | 2009-11-13 | 151,800 | 3.30 | 3.39 | 3.24 | 3.39 | 00:00:00 | | 2009-11-16 | 291,500 | 3.43 | 3.56 | 3.42 | 3.45 | 00:00:00 | | 2009-11-17 | 293,500 | 3.45 | 3.63 | 3.45 | 3.60 | 00:00:00 | | 2009-11-18 | 444,400 | 3.69 | 3.93 | 3.69 | 3.85 | 00:00:00 | | 2009-11-19 | 219,700 | 3.80 | 3.94 | 3.72 | 3.92 | 00:00:00 | | 2009-11-20 | 292,500 | 3.83 | 3.99 | 3.83 | 3.97 | 00:00:00 | | 2009-11-23 | 392,700 | 4.21 | 4.22 | 3.71 | 3.78 | 00:00:00 | | 2009-11-24 | 179,200 | 3.76 | 3.96 | 3.71 | 3.95 | 00:00:00 | | 2009-11-25 | 306,400 | 3.97 | 4.13 | 3.93 | 4.04 | 00:00:00 | | 2009-11-26 | 98,600 | 3.90 | 3.98 | 3.78 | 3.92 | 00:00:00 | | 2009-11-27 | 426,500 | 3.63 | 4.05 | 3.61 | 3.84 | 00:00:00 | | 2009-11-30 | 239,800 | 3.93 | 4.10 | 3.88 | 3.95 | 00:00:00 | | 2009-12-01 | 215,100 | 4.06 | 4.09 | 4.00 | 4.09 | 00:00:00 | | 2009-12-02 | 293,500 | 4.11 | 4.15 | 4.02 | 4.11 | 00:00:00 | | 2009-12-03 | 200,200 | 4.10 | 4.10 | 3.87 | 3.97 | 00:00:00 | | 2009-12-04 | 174,400 | 3.86 | 3.93 | 3.66 | 3.78 | 00:00:00 | | 2009-12-07 | 183,500 | 3.52 | 3.73 | 3.44 | 3.60 | 00:00:00 | | 2009-12-08 | 176,700 | 3.53 | 3.62 | 3.42 | 3.48 | 00:00:00 | | 2009-12-09 | 135,100 | 3.49 | 3.72 | 3.49 | 3.62 | 00:00:00 | | 2009-12-10 | 197,400 | 3.57 | 3.80 | 3.54 | 3.79 | 00:00:00 | | 2009-12-11 | 121,000 | 3.84 | 3.89 | 3.65 | 3.75 | 00:00:00 | | 2009-12-14 | 126,600 | 3.75 | 3.90 | 3.75 | 3.90 | 00:00:00 | | 2009-12-15 | 284,500 | 3.82 | 4.04 | 3.82 | 4.03 | 00:00:00 | | 2009-12-16 | 112,500 | 4.05 | 4.10 | 3.98 | 4.04 | 00:00:00 | | 2009-12-17 | 103,100 | 3.88 | 4.04 | 3.84 | 4.00 | 00:00:00 | | 2009-12-18 | 238,800 | 3.95 | 4.26 | 3.85 | 4.23 | 00:00:00 | | 2009-12-21 | 171,500 | 4.29 | 4.29 | 4.00 | 4.05 | 00:00:00 | | 2009-12-22 | 204,600 | 4.01 | 4.03 | 3.85 | 3.91 | 00:00:00 | | 2009-12-23 | 255,600 | 3.91 | 3.98 | 3.65 | 3.98 | 00:00:00 | | 2009-12-24 | 63,200 | 3.98 | 4.07 | 3.97 | 4.05 | 00:00:00 | | 2009-12-29 | 61,700 | 4.05 | 4.07 | 3.88 | 3.89 | 00:00:00 | | 2009-12-30 | 128,200 | 4.03 | 4.03 | 3.78 | 3.92 | 00:00:00 | | 2009-12-31 | 62,200 | 3.92 | 3.94 | 3.79 | 3.83 | 00:00:00 | | 2010-01-04 | 135,600 | 3.96 | 4.07 | 3.90 | 4.05 | 00:00:00 | | 2010-01-05 | 171,400 | 4.08 | 4.25 | 4.05 | 4.24 | 00:00:00 | | 2010-01-06 | 208,100 | 4.32 | 4.40 | 4.24 | 4.34 | 00:00:00 | | 2010-01-07 | 342,400 | 4.39 | 4.45 | 4.25 | 4.42 | 00:00:00 | | 2010-01-08 | 266,800 | 4.45 | 4.50 | 4.28 | 4.40 | 00:00:00 | | 2010-01-11 | 310,100 | 4.50 | 4.57 | 4.35 | 4.36 | 00:00:00 | | 2010-01-12 | 162,600 | 4.33 | 4.42 | 4.12 | 4.12 | 00:00:00 | | 2010-01-13 | 202,300 | 4.12 | 4.46 | 4.11 | 4.41 | 00:00:00 | | 2010-01-14 | 123,700 | 4.40 | 4.45 | 4.31 | 4.39 | 00:00:00 | | 2010-01-15 | 99,900 | 4.34 | 4.37 | 4.21 | 4.26 | 00:00:00 | | 2010-01-18 | 37,000 | 4.30 | 4.38 | 4.26 | 4.28 | 00:00:00 | | 2010-01-19 | 55,000 | 4.27 | 4.38 | 4.27 | 4.34 | 00:00:00 | | 2010-01-20 | 221,000 | 4.25 | 4.31 | 4.13 | 4.16 | 00:00:00 | | 2010-01-21 | 329,100 | 4.11 | 4.11 | 3.80 | 3.86 | 00:00:00 | | 2010-01-22 | 247,100 | 3.80 | 3.88 | 3.63 | 3.79 | 00:00:00 | | 2010-01-25 | 197,500 | 3.87 | 3.87 | 3.54 | 3.68 | 00:00:00 | | 2010-01-26 | 197,800 | 3.59 | 3.81 | 3.56 | 3.76 | 00:00:00 | | 2010-01-27 | 153,400 | 3.70 | 3.79 | 3.56 | 3.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
