|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-27 | 153,400 | 3.70 | 3.79 | 3.56 | 3.65 | 00:00:00 | | 2010-01-28 | 236,700 | 3.67 | 3.70 | 3.42 | 3.61 | 00:00:00 | | 2010-01-29 | 236,800 | 3.52 | 3.57 | 3.32 | 3.35 | 00:00:00 | | 2010-02-01 | 354,800 | 3.31 | 3.80 | 3.31 | 3.80 | 00:00:00 | | 2010-02-02 | 221,000 | 3.84 | 3.90 | 3.72 | 3.75 | 00:00:00 | | 2010-02-03 | 167,600 | 3.72 | 3.75 | 3.55 | 3.70 | 00:00:00 | | 2010-02-04 | 376,800 | 3.60 | 3.60 | 3.25 | 3.27 | 00:00:00 | | 2010-02-05 | 259,800 | 3.22 | 3.59 | 3.05 | 3.56 | 00:00:00 | | 2010-02-08 | 213,600 | 3.59 | 3.66 | 3.36 | 3.39 | 00:00:00 | | 2010-02-09 | 221,400 | 3.49 | 3.55 | 3.42 | 3.46 | 00:00:00 | | 2010-02-10 | 114,500 | 3.49 | 3.57 | 3.40 | 3.55 | 00:00:00 | | 2010-02-11 | 129,300 | 3.61 | 3.68 | 3.55 | 3.64 | 00:00:00 | | 2010-02-12 | 120,100 | 3.58 | 3.58 | 3.33 | 3.53 | 00:00:00 | | 2010-02-16 | 153,000 | 3.66 | 3.76 | 3.57 | 3.75 | 00:00:00 | | 2010-02-17 | 86,200 | 3.81 | 3.81 | 3.65 | 3.65 | 00:00:00 | | 2010-02-18 | 76,700 | 3.62 | 3.68 | 3.55 | 3.55 | 00:00:00 | | 2010-02-19 | 121,500 | 3.50 | 3.59 | 3.41 | 3.47 | 00:00:00 | | 2010-02-22 | 87,700 | 3.54 | 3.57 | 3.47 | 3.47 | 00:00:00 | | 2010-02-23 | 105,300 | 3.42 | 3.45 | 3.35 | 3.37 | 00:00:00 | | 2010-02-24 | 87,200 | 3.32 | 3.37 | 3.27 | 3.29 | 00:00:00 | | 2010-02-25 | 103,900 | 3.24 | 3.48 | 3.22 | 3.39 | 00:00:00 | | 2010-02-26 | 58,600 | 3.47 | 3.51 | 3.41 | 3.45 | 00:00:00 | | 2010-03-01 | 74,800 | 3.53 | 3.53 | 3.38 | 3.45 | 00:00:00 | | 2010-03-02 | 153,600 | 3.45 | 3.65 | 3.45 | 3.58 | 00:00:00 | | 2010-03-03 | 217,200 | 3.62 | 3.79 | 3.62 | 3.66 | 00:00:00 | | 2010-03-04 | 126,100 | 3.76 | 3.77 | 3.60 | 3.73 | 00:00:00 | | 2010-03-05 | 137,400 | 3.75 | 3.90 | 3.72 | 3.84 | 00:00:00 | | 2010-03-08 | 104,100 | 3.85 | 3.87 | 3.69 | 3.73 | 00:00:00 | | 2010-03-09 | 127,300 | 3.66 | 3.70 | 3.58 | 3.69 | 00:00:00 | | 2010-03-10 | 158,700 | 3.69 | 3.69 | 3.50 | 3.53 | 00:00:00 | | 2010-03-11 | 131,300 | 3.45 | 3.61 | 3.45 | 3.59 | 00:00:00 | | 2010-03-12 | 71,000 | 3.60 | 3.63 | 3.47 | 3.53 | 00:00:00 | | 2010-03-15 | 156,500 | 3.49 | 3.53 | 3.35 | 3.38 | 00:00:00 | | 2010-03-16 | 421,400 | 3.54 | 3.54 | 3.32 | 3.33 | 00:00:00 | | 2010-03-17 | 203,500 | 3.33 | 3.39 | 3.31 | 3.34 | 00:00:00 | | 2010-03-18 | 301,400 | 3.42 | 3.42 | 3.23 | 3.26 | 00:00:00 | | 2010-03-19 | 127,600 | 3.20 | 3.30 | 3.18 | 3.28 | 00:00:00 | | 2010-03-22 | 146,000 | 3.21 | 3.30 | 3.15 | 3.29 | 00:00:00 | | 2010-03-23 | 74,300 | 3.29 | 3.42 | 3.25 | 3.39 | 00:00:00 | | 2010-03-24 | 69,300 | 3.39 | 3.39 | 3.22 | 3.27 | 00:00:00 | | 2010-03-25 | 275,900 | 3.26 | 3.30 | 3.15 | 3.28 | 00:00:00 | | 2010-03-26 | 129,800 | 3.34 | 3.45 | 3.31 | 3.38 | 00:00:00 | | 2010-03-29 | 144,500 | 3.44 | 3.44 | 3.33 | 3.34 | 00:00:00 | | 2010-03-30 | 60,300 | 3.34 | 3.37 | 3.26 | 3.30 | 00:00:00 | | 2010-03-31 | 159,900 | 3.36 | 3.36 | 3.21 | 3.23 | 00:00:00 | | 2010-04-01 | 191,200 | 3.30 | 3.35 | 3.29 | 3.29 | 00:00:00 | | 2010-04-05 | 112,800 | 3.35 | 3.37 | 3.29 | 3.36 | 00:00:00 | | 2010-04-06 | 149,800 | 3.40 | 3.40 | 3.29 | 3.33 | 00:00:00 | | 2010-04-07 | 171,300 | 3.41 | 3.50 | 3.35 | 3.48 | 00:00:00 | | 2010-04-08 | 96,900 | 3.50 | 3.50 | 3.36 | 3.48 | 00:00:00 | | 2010-04-09 | 284,500 | 3.50 | 3.68 | 3.50 | 3.61 | 00:00:00 | | 2010-04-12 | 184,400 | 3.73 | 3.75 | 3.61 | 3.61 | 00:00:00 | | 2010-04-13 | 97,300 | 3.60 | 3.64 | 3.48 | 3.56 | 00:00:00 | | 2010-04-14 | 140,400 | 3.67 | 3.72 | 3.62 | 3.69 | 00:00:00 | | 2010-04-15 | 65,600 | 3.71 | 3.71 | 3.60 | 3.60 | 00:00:00 | | 2010-04-16 | 191,600 | 3.60 | 3.61 | 3.41 | 3.55 | 00:00:00 | | 2010-04-19 | 94,300 | 3.48 | 3.55 | 3.43 | 3.54 | 00:00:00 | | 2010-04-20 | 69,200 | 3.54 | 3.59 | 3.50 | 3.53 | 00:00:00 | | 2010-04-21 | 183,100 | 3.54 | 3.60 | 3.44 | 3.49 | 00:00:00 | | 2010-04-22 | 205,800 | 3.50 | 3.50 | 3.41 | 3.50 | 00:00:00 | | 2010-04-23 | 151,500 | 3.42 | 3.62 | 3.42 | 3.59 | 00:00:00 | | 2010-04-26 | 98,700 | 3.64 | 3.69 | 3.64 | 3.66 | 00:00:00 | | 2010-04-27 | 162,600 | 3.60 | 3.75 | 3.60 | 3.74 | 00:00:00 | | 2010-04-28 | 96,500 | 3.67 | 3.87 | 3.67 | 3.76 | 00:00:00 | | 2010-04-29 | 142,200 | 3.79 | 3.85 | 3.72 | 3.81 | 00:00:00 | | 2010-04-30 | 248,000 | 3.85 | 4.07 | 3.84 | 3.97 | 00:00:00 | | 2010-05-03 | 153,100 | 4.00 | 4.06 | 3.91 | 3.95 | 00:00:00 | | 2010-05-04 | 272,200 | 3.96 | 3.98 | 3.55 | 3.85 | 00:00:00 | | 2010-05-05 | 198,300 | 3.76 | 3.85 | 3.62 | 3.70 | 00:00:00 | | 2010-05-06 | 82,800 | 3.80 | 3.89 | 3.69 | 3.87 | 00:00:00 | | 2010-05-07 | 111,300 | 3.70 | 3.87 | 3.66 | 3.77 | 00:00:00 | | 2010-05-10 | 97,900 | 3.75 | 3.84 | 3.62 | 3.73 | 00:00:00 | | 2010-05-11 | 393,600 | 3.90 | 4.09 | 3.84 | 4.05 | 00:00:00 | | 2010-05-12 | 530,400 | 4.09 | 4.34 | 4.09 | 4.20 | 00:00:00 | | 2010-05-13 | 181,400 | 4.19 | 4.31 | 4.01 | 4.08 | 00:00:00 | | 2010-05-14 | 237,700 | 4.17 | 4.23 | 4.02 | 4.15 | 00:00:00 | | 2010-05-17 | 132,600 | 4.10 | 4.24 | 4.07 | 4.10 | 00:00:00 | | 2010-05-18 | 187,500 | 4.05 | 4.12 | 4.00 | 4.04 | 00:00:00 | | 2010-05-19 | 789,800 | 4.15 | 4.29 | 4.02 | 4.19 | 00:00:00 | | 2010-05-20 | 275,600 | 4.04 | 4.12 | 3.80 | 3.80 | 00:00:00 | | 2010-05-21 | 439,900 | 3.69 | 3.75 | 3.35 | 3.62 | 00:00:00 | | 2010-05-25 | 172,700 | 3.51 | 3.73 | 3.51 | 3.67 | 00:00:00 | | 2010-05-26 | 98,900 | 3.87 | 3.90 | 3.77 | 3.77 | 00:00:00 | | 2010-05-27 | 120,700 | 3.80 | 3.90 | 3.71 | 3.73 | 00:00:00 | | 2010-05-28 | 80,300 | 3.71 | 3.80 | 3.60 | 3.76 | 00:00:00 | | 2010-05-31 | 19,400 | 3.63 | 3.71 | 3.63 | 3.69 | 00:00:00 | | 2010-06-01 | 102,100 | 3.71 | 3.80 | 3.63 | 3.65 | 00:00:00 | | 2010-06-02 | 48,300 | 3.66 | 3.67 | 3.54 | 3.60 | 00:00:00 | | 2010-06-03 | 130,400 | 3.62 | 3.62 | 3.46 | 3.55 | 00:00:00 | | 2010-06-04 | 147,000 | 3.50 | 3.55 | 3.45 | 3.48 | 00:00:00 | | 2010-06-07 | 109,500 | 3.45 | 3.60 | 3.45 | 3.60 | 00:00:00 | | 2010-06-08 | 56,500 | 3.54 | 3.69 | 3.54 | 3.62 | 00:00:00 | | 2010-06-09 | 45,400 | 3.61 | 3.61 | 3.54 | 3.56 | 00:00:00 | | 2010-06-10 | 34,200 | 3.51 | 3.56 | 3.46 | 3.55 | 00:00:00 | | 2010-06-11 | 82,700 | 3.52 | 3.59 | 3.50 | 3.55 | 00:00:00 | | 2010-06-14 | 48,600 | 3.59 | 3.62 | 3.52 | 3.53 | 00:00:00 | | 2010-06-15 | 46,200 | 3.53 | 3.60 | 3.53 | 3.57 | 00:00:00 | | 2010-06-16 | 27,300 | 3.60 | 3.64 | 3.53 | 3.55 | 00:00:00 | | 2010-06-17 | 110,300 | 3.57 | 3.64 | 3.57 | 3.60 | 00:00:00 | | 2010-06-18 | 200,900 | 3.71 | 3.83 | 3.69 | 3.77 | 00:00:00 | | 2010-06-21 | 179,100 | 3.85 | 3.85 | 3.61 | 3.61 | 00:00:00 | | 2010-06-22 | 68,500 | 3.61 | 3.69 | 3.61 | 3.62 | 00:00:00 | | 2010-06-23 | 102,900 | 3.66 | 3.75 | 3.57 | 3.75 | 00:00:00 | | 2010-06-24 | 61,100 | 3.73 | 3.79 | 3.70 | 3.75 | 00:00:00 | | 2010-06-25 | 73,400 | 3.80 | 3.84 | 3.79 | 3.81 | 00:00:00 | | 2010-06-28 | 123,400 | 3.82 | 3.93 | 3.71 | 3.75 | 00:00:00 | | 2010-06-29 | 85,200 | 3.70 | 3.73 | 3.60 | 3.66 | 00:00:00 | | 2010-06-30 | 105,100 | 3.67 | 3.72 | 3.61 | 3.63 | 00:00:00 | | 2010-07-02 | 161,700 | 3.37 | 3.45 | 3.35 | 3.38 | 00:00:00 | | 2010-07-05 | 83,700 | 3.35 | 3.35 | 3.20 | 3.21 | 00:00:00 | | 2010-07-06 | 64,400 | 3.30 | 3.35 | 3.26 | 3.26 | 00:00:00 | | 2010-07-07 | 142,000 | 3.20 | 3.54 | 3.20 | 3.51 | 00:00:00 | | 2010-07-08 | 59,600 | 3.53 | 3.58 | 3.45 | 3.58 | 00:00:00 | | 2010-07-09 | 71,400 | 3.55 | 3.73 | 3.55 | 3.71 | 00:00:00 | | 2010-07-12 | 24,700 | 3.70 | 3.70 | 3.57 | 3.59 | 00:00:00 | | 2010-07-13 | 23,400 | 3.63 | 3.67 | 3.62 | 3.63 | 00:00:00 | | 2010-07-14 | 64,700 | 3.63 | 3.63 | 3.50 | 3.55 | 00:00:00 | | 2010-07-15 | 20,100 | 3.54 | 3.61 | 3.53 | 3.60 | 00:00:00 | | 2010-07-16 | 34,000 | 3.57 | 3.59 | 3.46 | 3.46 | 00:00:00 | | 2010-07-19 | 81,900 | 3.41 | 3.44 | 3.30 | 3.39 | 00:00:00 | | 2010-07-20 | 58,600 | 3.32 | 3.50 | 3.31 | 3.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
