|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-20 | 58,600 | 3.32 | 3.50 | 3.31 | 3.47 | 00:00:00 | | 2010-07-21 | 52,000 | 3.50 | 3.50 | 3.42 | 3.43 | 00:00:00 | | 2010-07-22 | 19,100 | 3.40 | 3.53 | 3.40 | 3.48 | 00:00:00 | | 2010-07-23 | 43,100 | 3.51 | 3.51 | 3.43 | 3.45 | 00:00:00 | | 2010-07-26 | 92,600 | 3.46 | 3.52 | 3.45 | 3.49 | 00:00:00 | | 2010-07-27 | 118,600 | 3.46 | 3.51 | 3.37 | 3.49 | 00:00:00 | | 2010-07-28 | 26,400 | 3.43 | 3.48 | 3.43 | 3.44 | 00:00:00 | | 2010-07-29 | 182,400 | 3.39 | 3.44 | 3.38 | 3.39 | 00:00:00 | | 2010-07-30 | 74,700 | 3.40 | 3.44 | 3.39 | 3.40 | 00:00:00 | | 2010-08-03 | 75,300 | 3.38 | 3.44 | 3.36 | 3.42 | 00:00:00 | | 2010-08-04 | 117,300 | 3.48 | 3.60 | 3.45 | 3.60 | 00:00:00 | | 2010-08-05 | 53,300 | 3.65 | 3.65 | 3.55 | 3.61 | 00:00:00 | | 2010-08-06 | 81,400 | 3.66 | 3.68 | 3.60 | 3.62 | 00:00:00 | | 2010-08-09 | 17,300 | 3.64 | 3.64 | 3.51 | 3.51 | 00:00:00 | | 2010-08-10 | 72,800 | 3.50 | 3.50 | 3.43 | 3.45 | 00:00:00 | | 2010-08-11 | 71,300 | 3.46 | 3.46 | 3.38 | 3.39 | 00:00:00 | | 2010-08-12 | 99,500 | 3.40 | 3.50 | 3.40 | 3.43 | 00:00:00 | | 2010-08-13 | 33,900 | 3.44 | 3.46 | 3.35 | 3.42 | 00:00:00 | | 2010-08-16 | 41,800 | 3.46 | 3.54 | 3.46 | 3.52 | 00:00:00 | | 2010-08-17 | 16,700 | 3.54 | 3.57 | 3.49 | 3.53 | 00:00:00 | | 2010-08-18 | 26,100 | 3.50 | 3.57 | 3.44 | 3.47 | 00:00:00 | | 2010-08-19 | 22,700 | 3.56 | 3.56 | 3.41 | 3.43 | 00:00:00 | | 2010-08-20 | 10,900 | 3.42 | 3.46 | 3.39 | 3.46 | 00:00:00 | | 2010-08-23 | 61,700 | 3.42 | 3.45 | 3.32 | 3.34 | 00:00:00 | | 2010-08-24 | 167,300 | 3.29 | 3.41 | 3.29 | 3.35 | 00:00:00 | | 2010-08-25 | 62,600 | 3.45 | 3.49 | 3.38 | 3.48 | 00:00:00 | | 2010-08-26 | 116,100 | 3.50 | 3.59 | 3.47 | 3.53 | 00:00:00 | | 2010-08-27 | 231,400 | 3.60 | 3.69 | 3.56 | 3.65 | 00:00:00 | | 2010-08-30 | 168,100 | 3.74 | 3.81 | 3.71 | 3.74 | 00:00:00 | | 2010-08-31 | 157,100 | 3.83 | 3.88 | 3.81 | 3.87 | 00:00:00 | | 2010-09-01 | 166,700 | 3.89 | 3.90 | 3.77 | 3.82 | 00:00:00 | | 2010-09-02 | 210,100 | 3.90 | 4.00 | 3.80 | 4.00 | 00:00:00 | | 2010-09-03 | 91,600 | 3.98 | 4.09 | 3.87 | 4.03 | 00:00:00 | | 2010-09-07 | 109,300 | 4.08 | 4.24 | 4.08 | 4.16 | 00:00:00 | | 2010-09-08 | 128,300 | 4.17 | 4.23 | 4.01 | 4.08 | 00:00:00 | | 2010-09-09 | 193,300 | 4.05 | 4.13 | 3.85 | 3.95 | 00:00:00 | | 2010-09-10 | 151,200 | 3.95 | 4.05 | 3.88 | 4.02 | 00:00:00 | | 2010-09-13 | 123,300 | 4.02 | 4.11 | 4.01 | 4.10 | 00:00:00 | | 2010-09-14 | 181,200 | 4.13 | 4.25 | 4.12 | 4.23 | 00:00:00 | | 2010-09-15 | 125,000 | 4.23 | 4.28 | 4.19 | 4.22 | 00:00:00 | | 2010-09-16 | 148,300 | 4.20 | 4.37 | 4.19 | 4.33 | 00:00:00 | | 2010-09-17 | 258,700 | 4.39 | 4.39 | 4.23 | 4.35 | 00:00:00 | | 2010-09-20 | 211,000 | 4.35 | 4.40 | 4.14 | 4.18 | 00:00:00 | | 2010-09-21 | 237,400 | 4.10 | 4.23 | 3.93 | 4.18 | 00:00:00 | | 2010-09-22 | 145,600 | 4.34 | 4.34 | 4.15 | 4.22 | 00:00:00 | | 2010-09-23 | 94,200 | 4.27 | 4.27 | 4.08 | 4.14 | 00:00:00 | | 2010-09-24 | 108,300 | 4.25 | 4.25 | 4.10 | 4.20 | 00:00:00 | | 2010-09-27 | 105,300 | 4.24 | 4.24 | 4.02 | 4.07 | 00:00:00 | | 2010-09-28 | 277,500 | 4.00 | 4.20 | 3.99 | 4.13 | 00:00:00 | | 2010-09-29 | 429,800 | 4.13 | 4.19 | 4.10 | 4.17 | 00:00:00 | | 2010-09-30 | 238,900 | 4.18 | 4.19 | 4.05 | 4.17 | 00:00:00 | | 2010-10-01 | 178,100 | 4.16 | 4.27 | 4.16 | 4.26 | 00:00:00 | | 2010-10-04 | 114,800 | 4.25 | 4.29 | 4.13 | 4.16 | 00:00:00 | | 2010-10-05 | 228,700 | 4.22 | 4.35 | 4.22 | 4.34 | 00:00:00 | | 2010-10-06 | 268,200 | 4.34 | 4.57 | 4.30 | 4.55 | 00:00:00 | | 2010-10-07 | 369,300 | 4.63 | 4.67 | 4.33 | 4.36 | 00:00:00 | | 2010-10-08 | 201,300 | 4.45 | 4.60 | 4.40 | 4.60 | 00:00:00 | | 2010-10-12 | 257,500 | 4.59 | 4.72 | 4.49 | 4.62 | 00:00:00 | | 2010-10-13 | 277,700 | 4.72 | 4.95 | 4.72 | 4.80 | 00:00:00 | | 2010-10-14 | 358,100 | 4.85 | 5.10 | 4.84 | 5.00 | 00:00:00 | | 2010-10-15 | 325,100 | 5.00 | 5.00 | 4.76 | 4.88 | 00:00:00 | | 2010-10-18 | 198,600 | 4.77 | 4.94 | 4.77 | 4.84 | 00:00:00 | | 2010-10-19 | 154,100 | 4.80 | 4.80 | 4.51 | 4.57 | 00:00:00 | | 2010-10-20 | 111,400 | 4.62 | 4.74 | 4.60 | 4.69 | 00:00:00 | | 2010-10-21 | 142,800 | 4.63 | 4.74 | 4.46 | 4.50 | 00:00:00 | | 2010-10-22 | 81,800 | 4.52 | 4.63 | 4.48 | 4.60 | 00:00:00 | | 2010-10-25 | 123,400 | 4.73 | 4.92 | 4.73 | 4.83 | 00:00:00 | | 2010-10-26 | 56,400 | 4.78 | 4.87 | 4.71 | 4.84 | 00:00:00 | | 2010-10-27 | 73,900 | 4.80 | 4.90 | 4.73 | 4.90 | 00:00:00 | | 2010-10-28 | 159,200 | 4.94 | 5.00 | 4.87 | 4.89 | 00:00:00 | | 2010-10-29 | 188,800 | 5.00 | 5.00 | 4.81 | 4.94 | 00:00:00 | | 2010-11-01 | 145,400 | 4.95 | 5.03 | 4.70 | 4.91 | 00:00:00 | | 2010-11-02 | 166,900 | 4.97 | 5.04 | 4.88 | 4.95 | 00:00:00 | | 2010-11-03 | 191,900 | 5.00 | 5.00 | 4.75 | 4.87 | 00:00:00 | | 2010-11-04 | 295,900 | 5.09 | 5.29 | 4.99 | 5.26 | 00:00:00 | | 2010-11-05 | 606,200 | 5.29 | 5.99 | 5.28 | 5.77 | 00:00:00 | | 2010-11-08 | 614,300 | 5.98 | 6.49 | 5.96 | 6.40 | 00:00:00 | | 2010-11-09 | 1,259,500 | 6.79 | 7.14 | 5.56 | 5.85 | 00:00:00 | | 2010-11-10 | 755,600 | 6.15 | 6.76 | 5.70 | 6.74 | 00:00:00 | | 2010-11-11 | 1,989,700 | 6.20 | 6.40 | 6.08 | 6.30 | 00:00:00 | | 2010-11-12 | 640,000 | 6.15 | 6.29 | 5.93 | 6.15 | 00:00:00 | | 2010-11-15 | 375,900 | 6.10 | 6.16 | 5.76 | 5.90 | 00:00:00 | | 2010-11-16 | 1,301,000 | 5.77 | 5.90 | 5.47 | 5.69 | 00:00:00 | | 2010-11-17 | 637,700 | 5.68 | 5.90 | 5.64 | 5.83 | 00:00:00 | | 2010-11-18 | 708,100 | 6.14 | 6.22 | 5.96 | 6.06 | 00:00:00 | | 2010-11-19 | 283,000 | 5.96 | 6.15 | 5.85 | 6.08 | 00:00:00 | | 2010-11-22 | 457,400 | 6.10 | 6.21 | 6.05 | 6.19 | 00:00:00 | | 2010-11-23 | 542,100 | 6.03 | 6.29 | 6.03 | 6.20 | 00:00:00 | | 2010-11-24 | 186,600 | 6.22 | 6.22 | 6.05 | 6.21 | 00:00:00 | | 2010-11-25 | 80,300 | 6.20 | 6.25 | 6.09 | 6.09 | 00:00:00 | | 2010-11-26 | 162,600 | 6.00 | 6.15 | 6.00 | 6.12 | 00:00:00 | | 2010-11-29 | 248,900 | 6.14 | 6.15 | 6.04 | 6.15 | 00:00:00 | | 2010-11-30 | 1,683,200 | 6.15 | 6.55 | 6.14 | 6.38 | 00:00:00 | | 2010-12-01 | 770,400 | 6.45 | 6.60 | 6.36 | 6.52 | 00:00:00 | | 2010-12-02 | 437,500 | 6.56 | 6.72 | 6.48 | 6.48 | 00:00:00 | | 2010-12-03 | 627,400 | 6.71 | 6.90 | 6.64 | 6.90 | 00:00:00 | | 2010-12-06 | 1,029,900 | 6.95 | 7.34 | 6.95 | 7.33 | 00:00:00 | | 2010-12-07 | 789,300 | 7.50 | 7.63 | 6.86 | 6.99 | 00:00:00 | | 2010-12-08 | 486,300 | 6.84 | 6.99 | 6.53 | 6.99 | 00:00:00 | | 2010-12-09 | 603,300 | 7.05 | 7.20 | 6.96 | 7.09 | 00:00:00 | | 2010-12-10 | 417,800 | 7.00 | 7.22 | 6.86 | 7.14 | 00:00:00 | | 2010-12-13 | 414,200 | 7.30 | 7.48 | 7.25 | 7.34 | 00:00:00 | | 2010-12-14 | 399,000 | 7.30 | 7.48 | 7.18 | 7.29 | 00:00:00 | | 2010-12-15 | 335,700 | 7.04 | 7.27 | 6.90 | 7.08 | 00:00:00 | | 2010-12-16 | 364,700 | 7.10 | 7.11 | 6.80 | 6.97 | 00:00:00 | | 2010-12-17 | 455,500 | 7.00 | 7.10 | 6.93 | 7.00 | 00:00:00 | | 2010-12-20 | 297,400 | 7.10 | 7.23 | 6.93 | 7.13 | 00:00:00 | | 2010-12-21 | 84,600 | 7.23 | 7.29 | 7.10 | 7.15 | 00:00:00 | | 2010-12-22 | 118,200 | 7.08 | 7.15 | 6.85 | 6.88 | 00:00:00 | | 2010-12-23 | 204,000 | 6.86 | 6.95 | 6.60 | 6.86 | 00:00:00 | | 2010-12-24 | 8,200 | 6.84 | 6.95 | 6.84 | 6.95 | 00:00:00 | | 2010-12-29 | 273,600 | 7.21 | 7.48 | 7.20 | 7.25 | 00:00:00 | | 2010-12-30 | 168,300 | 7.35 | 7.41 | 7.10 | 7.20 | 00:00:00 | | 2010-12-31 | 96,300 | 7.22 | 7.39 | 7.17 | 7.30 | 00:00:00 | | 2011-01-04 | 589,400 | 7.18 | 7.19 | 6.66 | 6.84 | 00:00:00 | | 2011-01-05 | 446,500 | 6.66 | 6.80 | 6.47 | 6.71 | 00:00:00 | | 2011-01-06 | 359,300 | 6.75 | 6.75 | 6.44 | 6.45 | 00:00:00 | | 2011-01-07 | 365,700 | 6.25 | 6.60 | 6.15 | 6.49 | 00:00:00 | | 2011-01-10 | 227,600 | 6.50 | 6.50 | 6.35 | 6.41 | 00:00:00 | | 2011-01-11 | 337,300 | 6.50 | 6.77 | 6.50 | 6.72 | 00:00:00 | | 2011-01-12 | 227,700 | 6.64 | 6.72 | 6.53 | 6.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
