|
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 | 2011-01-12 | 227,700 | 6.64 | 6.72 | 6.53 | 6.60 | 00:00:00 | 2011-01-13 | 282,700 | 6.54 | 6.59 | 6.23 | 6.29 | 00:00:00 | 2011-01-14 | 365,800 | 6.12 | 6.22 | 5.93 | 6.11 | 00:00:00 | 2011-01-17 | 54,700 | 5.99 | 6.08 | 5.96 | 6.04 | 00:00:00 | 2011-01-18 | 281,000 | 6.37 | 6.42 | 6.23 | 6.30 | 00:00:00 | 2011-01-19 | 238,100 | 6.50 | 6.53 | 6.14 | 6.15 | 00:00:00 | 2011-01-20 | 370,200 | 5.96 | 6.05 | 5.75 | 5.88 | 00:00:00 | 2011-01-21 | 179,200 | 5.88 | 5.93 | 5.68 | 5.72 | 00:00:00 | 2011-01-24 | 210,700 | 5.65 | 5.83 | 5.63 | 5.64 | 00:00:00 | 2011-01-25 | 510,400 | 5.61 | 5.88 | 5.40 | 5.81 | 00:00:00 | 2011-01-26 | 283,400 | 5.89 | 6.27 | 5.78 | 6.25 | 00:00:00 | 2011-01-27 | 312,200 | 6.34 | 6.38 | 5.85 | 5.90 | 00:00:00 | 2011-01-28 | 296,500 | 5.92 | 6.35 | 5.79 | 6.34 | 00:00:00 | 2011-01-31 | 221,400 | 6.30 | 6.44 | 6.05 | 6.19 | 00:00:00 | 2011-02-01 | 384,300 | 6.30 | 6.56 | 6.22 | 6.51 | 00:00:00 | 2011-02-02 | 216,700 | 6.50 | 6.54 | 6.34 | 6.42 | 00:00:00 | 2011-02-03 | 172,200 | 6.42 | 6.71 | 6.27 | 6.67 | 00:00:00 | 2011-02-04 | 131,200 | 6.67 | 6.86 | 6.59 | 6.67 | 00:00:00 | 2011-02-07 | 134,700 | 6.80 | 6.91 | 6.70 | 6.73 | 00:00:00 | 2011-02-08 | 380,600 | 7.00 | 7.07 | 6.91 | 6.99 | 00:00:00 | 2011-02-09 | 291,000 | 7.05 | 7.09 | 6.68 | 6.81 | 00:00:00 | 2011-02-10 | 123,500 | 6.61 | 6.85 | 6.61 | 6.78 | 00:00:00 | 2011-02-11 | 120,500 | 6.75 | 6.89 | 6.61 | 6.66 | 00:00:00 | 2011-02-14 | 159,400 | 6.80 | 6.90 | 6.72 | 6.79 | 00:00:00 | 2011-02-15 | 207,500 | 6.96 | 7.06 | 6.90 | 6.98 | 00:00:00 | 2011-02-16 | 212,800 | 7.02 | 7.02 | 6.72 | 6.86 | 00:00:00 | 2011-02-17 | 185,400 | 6.90 | 7.10 | 6.88 | 7.08 | 00:00:00 | 2011-02-18 | 336,300 | 7.09 | 7.36 | 7.09 | 7.20 | 00:00:00 | 2011-02-22 | 401,700 | 7.44 | 7.49 | 7.03 | 7.03 | 00:00:00 | 2011-02-23 | 249,200 | 7.14 | 7.36 | 7.02 | 7.10 | 00:00:00 | 2011-02-24 | 421,700 | 7.06 | 7.15 | 6.63 | 6.68 | 00:00:00 | 2011-02-25 | 189,600 | 6.83 | 7.03 | 6.78 | 7.02 | 00:00:00 | 2011-02-28 | 473,400 | 7.00 | 7.30 | 7.00 | 7.14 | 00:00:00 | 2011-03-01 | 997,000 | 7.42 | 8.10 | 7.39 | 8.09 | 00:00:00 | 2011-03-02 | 909,900 | 8.27 | 8.74 | 7.96 | 8.25 | 00:00:00 | 2011-03-03 | 441,100 | 8.11 | 8.33 | 7.87 | 8.19 | 00:00:00 | 2011-03-04 | 754,600 | 8.40 | 9.04 | 8.37 | 9.00 | 00:00:00 | 2011-03-07 | 1,155,600 | 9.75 | 10.02 | 9.33 | 9.91 | 00:00:00 | 2011-03-08 | 892,500 | 9.70 | 9.77 | 9.10 | 9.62 | 00:00:00 | 2011-03-09 | 669,300 | 9.86 | 9.91 | 9.08 | 9.08 | 00:00:00 | 2011-03-10 | 661,800 | 8.38 | 8.92 | 8.19 | 8.58 | 00:00:00 | 2011-03-11 | 801,200 | 8.20 | 9.20 | 8.13 | 8.87 | 00:00:00 | 2011-03-14 | 340,400 | 8.95 | 9.05 | 8.36 | 8.67 | 00:00:00 | 2011-03-15 | 506,700 | 7.66 | 8.36 | 7.62 | 8.31 | 00:00:00 | 2011-03-16 | 456,500 | 8.42 | 8.72 | 8.15 | 8.23 | 00:00:00 | 2011-03-17 | 340,600 | 8.23 | 8.47 | 8.01 | 8.40 | 00:00:00 | 2011-03-18 | 446,700 | 8.74 | 9.06 | 8.52 | 9.06 | 00:00:00 | 2011-03-21 | 372,700 | 9.35 | 9.45 | 9.19 | 9.45 | 00:00:00 | 2011-03-22 | 345,500 | 9.44 | 9.60 | 9.21 | 9.27 | 00:00:00 | 2011-03-23 | 631,600 | 9.40 | 9.75 | 9.33 | 9.67 | 00:00:00 | 2011-03-24 | 754,300 | 9.69 | 9.76 | 9.05 | 9.12 | 00:00:00 | 2011-03-25 | 383,500 | 9.17 | 9.34 | 8.90 | 9.10 | 00:00:00 | 2011-03-28 | 320,100 | 8.89 | 8.99 | 8.62 | 8.82 | 00:00:00 | 2011-03-29 | 133,000 | 8.71 | 9.13 | 8.71 | 9.01 | 00:00:00 | 2011-03-30 | 281,700 | 9.24 | 9.38 | 9.05 | 9.38 | 00:00:00 | 2011-03-31 | 392,100 | 9.47 | 9.69 | 9.47 | 9.50 | 00:00:00 | 2011-04-01 | 270,700 | 9.38 | 9.56 | 9.22 | 9.44 | 00:00:00 | 2011-04-04 | 572,200 | 9.66 | 9.90 | 9.63 | 9.86 | 00:00:00 | 2011-04-05 | 747,200 | 9.75 | 10.76 | 9.75 | 10.74 | 00:00:00 | 2011-04-06 | 1,157,900 | 11.07 | 11.37 | 10.65 | 11.15 | 00:00:00 | 2011-04-07 | 498,000 | 11.01 | 11.47 | 11.01 | 11.39 | 00:00:00 | 2011-04-08 | 1,074,200 | 11.85 | 12.19 | 11.57 | 11.85 | 00:00:00 | 2011-04-11 | 1,197,200 | 12.00 | 12.13 | 10.49 | 10.89 | 00:00:00 | 2011-04-12 | 719,600 | 10.94 | 10.95 | 10.12 | 10.54 | 00:00:00 | 2011-04-13 | 1,017,600 | 10.95 | 11.21 | 10.58 | 10.72 | 00:00:00 | 2011-04-14 | 935,700 | 11.05 | 11.37 | 10.79 | 11.31 | 00:00:00 | 2011-04-15 | 768,000 | 11.75 | 11.90 | 11.30 | 11.50 | 00:00:00 | 2011-04-18 | 829,900 | 11.29 | 11.49 | 10.58 | 11.18 | 00:00:00 | 2011-04-19 | 328,900 | 11.15 | 11.31 | 10.79 | 11.19 | 00:00:00 | 2011-04-20 | 499,000 | 11.40 | 11.52 | 11.19 | 11.23 | 00:00:00 | 2011-04-21 | 752,100 | 11.22 | 11.29 | 10.88 | 11.24 | 00:00:00 | 2011-04-25 | 590,400 | 11.51 | 11.51 | 10.59 | 10.79 | 00:00:00 | 2011-04-26 | 442,300 | 10.40 | 10.42 | 10.02 | 10.16 | 00:00:00 | 2011-04-27 | 940,000 | 10.28 | 11.37 | 10.08 | 11.36 | 00:00:00 | 2011-04-28 | 635,000 | 11.40 | 11.71 | 11.04 | 11.14 | 00:00:00 | 2011-04-29 | 361,000 | 11.09 | 11.13 | 10.81 | 10.88 | 00:00:00 | 2011-05-02 | 1,001,600 | 10.07 | 10.70 | 9.40 | 10.08 | 00:00:00 | 2011-05-03 | 1,157,800 | 9.75 | 10.00 | 9.29 | 9.47 | 00:00:00 | 2011-05-04 | 894,800 | 9.50 | 9.79 | 9.07 | 9.58 | 00:00:00 | 2011-05-05 | 1,386,600 | 9.16 | 9.43 | 8.08 | 8.40 | 00:00:00 | 2011-05-06 | 1,544,000 | 8.60 | 9.40 | 8.46 | 8.95 | 00:00:00 | 2011-05-09 | 741,400 | 9.71 | 9.83 | 9.33 | 9.73 | 00:00:00 | 2011-05-10 | 873,000 | 9.90 | 9.90 | 9.56 | 9.59 | 00:00:00 | 2011-05-11 | 803,100 | 9.23 | 9.26 | 8.61 | 8.67 | 00:00:00 | 2011-05-12 | 914,000 | 8.20 | 9.12 | 8.19 | 8.68 | 00:00:00 | 2011-05-13 | 934,000 | 8.81 | 8.96 | 8.40 | 8.66 | 00:00:00 | 2011-05-16 | 740,000 | 8.63 | 8.83 | 8.06 | 8.16 | 00:00:00 | 2011-05-17 | 635,400 | 8.01 | 8.22 | 7.83 | 8.15 | 00:00:00 | 2011-05-18 | 424,200 | 8.38 | 8.65 | 8.35 | 8.55 | 00:00:00 | 2011-05-19 | 297,000 | 8.65 | 8.66 | 8.33 | 8.44 | 00:00:00 | 2011-05-20 | 278,400 | 8.44 | 8.75 | 8.21 | 8.62 | 00:00:00 | 2011-05-24 | 875,000 | 8.73 | 9.17 | 8.64 | 9.12 | 00:00:00 | 2011-05-25 | 614,800 | 9.31 | 9.69 | 9.31 | 9.49 | 00:00:00 | 2011-05-26 | 520,700 | 9.40 | 9.70 | 9.24 | 9.61 | 00:00:00 | 2011-05-27 | 459,000 | 9.80 | 10.02 | 9.65 | 9.76 | 00:00:00 | 2011-05-30 | 99,700 | 9.67 | 9.92 | 9.67 | 9.91 | 00:00:00 | 2011-05-31 | 885,700 | 9.99 | 10.04 | 9.58 | 9.98 | 00:00:00 | 2011-06-01 | 575,500 | 9.85 | 10.05 | 9.57 | 9.64 | 00:00:00 | 2011-06-02 | 641,100 | 9.53 | 9.78 | 9.03 | 9.35 | 00:00:00 | 2011-06-03 | 561,000 | 9.00 | 9.32 | 8.85 | 9.05 | 00:00:00 | 2011-06-06 | 499,400 | 9.11 | 9.23 | 8.36 | 8.45 | 00:00:00 | 2011-06-07 | 392,000 | 8.56 | 8.66 | 8.37 | 8.51 | 00:00:00 | 2011-06-08 | 687,400 | 8.28 | 8.33 | 7.64 | 7.82 | 00:00:00 | 2011-06-09 | 444,900 | 7.90 | 8.22 | 7.83 | 8.22 | 00:00:00 | 2011-06-10 | 428,700 | 7.88 | 8.11 | 7.81 | 7.85 | 00:00:00 | 2011-06-13 | 863,000 | 7.72 | 7.98 | 7.30 | 7.53 | 00:00:00 | 2011-06-14 | 473,500 | 7.51 | 7.90 | 7.48 | 7.84 | 00:00:00 | 2011-06-15 | 538,200 | 7.69 | 7.83 | 7.59 | 7.77 | 00:00:00 | 2011-06-16 | 505,200 | 7.81 | 7.91 | 7.42 | 7.55 | 00:00:00 | 2011-06-17 | 2,748,900 | 7.63 | 7.78 | 7.41 | 7.66 | 00:00:00 | 2011-06-20 | 321,800 | 7.55 | 7.77 | 7.51 | 7.68 | 00:00:00 | 2011-06-21 | 477,100 | 7.76 | 8.35 | 7.76 | 8.33 | 00:00:00 | 2011-06-22 | 562,600 | 8.43 | 8.62 | 8.31 | 8.34 | 00:00:00 | 2011-06-23 | 558,500 | 7.95 | 8.33 | 7.78 | 8.33 | 00:00:00 | 2011-06-24 | 337,000 | 8.28 | 8.28 | 7.91 | 7.97 | 00:00:00 | 2011-06-27 | 238,300 | 7.76 | 7.91 | 7.58 | 7.73 | 00:00:00 | 2011-06-28 | 369,900 | 7.67 | 8.09 | 7.67 | 8.07 | 00:00:00 | 2011-06-29 | 337,000 | 8.17 | 8.26 | 7.99 | 8.19 | 00:00:00 | 2011-06-30 | 246,900 | 8.13 | 8.21 | 8.01 | 8.12 | 00:00:00 | 2011-07-04 | 56,800 | 8.00 | 8.18 | 8.00 | 8.10 | 00:00:00 | 2011-07-05 | 577,300 | 8.30 | 8.85 | 8.19 | 8.84 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|