|
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 | 2011-07-05 | 577,300 | 8.30 | 8.85 | 8.19 | 8.84 | 00:00:00 | 2011-07-06 | 744,600 | 9.05 | 9.40 | 9.05 | 9.38 | 00:00:00 | 2011-07-07 | 673,100 | 9.58 | 9.59 | 9.22 | 9.25 | 00:00:00 | 2011-07-08 | 334,000 | 9.46 | 9.62 | 9.28 | 9.62 | 00:00:00 | 2011-07-11 | 485,300 | 9.69 | 9.70 | 8.97 | 9.08 | 00:00:00 | 2011-07-12 | 500,900 | 8.90 | 9.50 | 8.83 | 9.50 | 00:00:00 | 2011-07-13 | 534,600 | 9.72 | 9.96 | 9.64 | 9.88 | 00:00:00 | 2011-07-14 | 674,300 | 10.10 | 10.33 | 9.74 | 9.81 | 00:00:00 | 2011-07-15 | 277,800 | 9.75 | 10.09 | 9.71 | 10.04 | 00:00:00 | 2011-07-18 | 474,400 | 10.39 | 10.64 | 10.29 | 10.37 | 00:00:00 | 2011-07-19 | 517,500 | 10.33 | 10.43 | 9.83 | 10.07 | 00:00:00 | 2011-07-20 | 352,900 | 9.76 | 10.38 | 9.68 | 10.36 | 00:00:00 | 2011-07-21 | 289,300 | 10.31 | 10.43 | 9.99 | 10.17 | 00:00:00 | 2011-07-22 | 267,100 | 10.39 | 10.52 | 10.33 | 10.35 | 00:00:00 | 2011-07-25 | 404,300 | 10.57 | 10.73 | 10.07 | 10.10 | 00:00:00 | 2011-07-26 | 507,900 | 9.82 | 10.16 | 9.70 | 10.10 | 00:00:00 | 2011-07-27 | 442,000 | 10.19 | 10.23 | 9.48 | 9.50 | 00:00:00 | 2011-07-28 | 450,700 | 9.39 | 9.54 | 9.01 | 9.45 | 00:00:00 | 2011-07-29 | 251,400 | 9.52 | 9.56 | 9.12 | 9.33 | 00:00:00 | 2011-08-02 | 488,100 | 9.77 | 9.94 | 9.59 | 9.85 | 00:00:00 | 2011-08-03 | 603,000 | 10.10 | 10.32 | 9.93 | 10.21 | 00:00:00 | 2011-08-04 | 935,300 | 10.41 | 10.42 | 8.81 | 8.92 | 00:00:00 | 2011-08-05 | 771,100 | 8.95 | 9.17 | 8.25 | 8.59 | 00:00:00 | 2011-08-08 | 764,200 | 8.66 | 9.30 | 8.43 | 8.59 | 00:00:00 | 2011-08-09 | 918,600 | 8.40 | 9.03 | 8.30 | 8.94 | 00:00:00 | 2011-08-10 | 1,072,100 | 9.01 | 9.89 | 8.72 | 9.85 | 00:00:00 | 2011-08-11 | 1,097,300 | 9.73 | 10.46 | 9.45 | 10.46 | 00:00:00 | 2011-08-12 | 659,700 | 10.16 | 10.46 | 9.93 | 10.44 | 00:00:00 | 2011-08-15 | 604,600 | 10.43 | 10.68 | 10.27 | 10.61 | 00:00:00 | 2011-08-16 | 707,400 | 10.60 | 10.76 | 10.31 | 10.52 | 00:00:00 | 2011-08-17 | 229,000 | 10.65 | 10.70 | 10.31 | 10.36 | 00:00:00 | 2011-08-18 | 346,800 | 10.52 | 10.68 | 10.15 | 10.24 | 00:00:00 | 2011-08-19 | 562,800 | 10.48 | 10.68 | 10.20 | 10.26 | 00:00:00 | 2011-08-22 | 665,900 | 10.41 | 11.31 | 10.41 | 11.27 | 00:00:00 | 2011-08-23 | 759,600 | 11.04 | 11.39 | 10.84 | 11.21 | 00:00:00 | 2011-08-24 | 598,200 | 10.90 | 11.02 | 10.19 | 10.54 | 00:00:00 | 2011-08-25 | 564,500 | 10.48 | 11.06 | 10.14 | 10.81 | 00:00:00 | 2011-08-26 | 557,400 | 11.05 | 11.33 | 10.46 | 11.33 | 00:00:00 | 2011-08-29 | 411,100 | 11.33 | 11.50 | 10.84 | 11.32 | 00:00:00 | 2011-08-30 | 669,600 | 11.50 | 11.98 | 11.47 | 11.86 | 00:00:00 | 2011-08-31 | 607,700 | 11.95 | 11.95 | 11.44 | 11.70 | 00:00:00 | 2011-09-01 | 466,800 | 11.60 | 11.92 | 11.38 | 11.64 | 00:00:00 | 2011-09-02 | 536,100 | 12.01 | 12.50 | 12.01 | 12.39 | 00:00:00 | 2011-09-06 | 613,700 | 12.50 | 12.67 | 11.92 | 12.46 | 00:00:00 | 2011-09-07 | 433,300 | 11.79 | 12.59 | 11.71 | 12.52 | 00:00:00 | 2011-09-08 | 360,400 | 12.77 | 12.84 | 12.57 | 12.65 | 00:00:00 | 2011-09-09 | 722,600 | 12.65 | 13.04 | 12.44 | 12.57 | 00:00:00 | 2011-09-12 | 514,000 | 12.09 | 12.55 | 11.91 | 12.37 | 00:00:00 | 2011-09-13 | 409,300 | 12.61 | 12.67 | 12.30 | 12.55 | 00:00:00 | 2011-09-14 | 265,800 | 12.67 | 12.67 | 12.25 | 12.47 | 00:00:00 | 2011-09-15 | 382,400 | 12.10 | 12.14 | 11.69 | 12.05 | 00:00:00 | 2011-09-16 | 501,000 | 12.18 | 12.27 | 12.03 | 12.21 | 00:00:00 | 2011-09-19 | 372,700 | 12.20 | 12.38 | 11.94 | 12.23 | 00:00:00 | 2011-09-20 | 406,800 | 12.06 | 12.83 | 12.01 | 12.56 | 00:00:00 | 2011-09-21 | 616,500 | 12.63 | 13.10 | 12.47 | 12.49 | 00:00:00 | 2011-09-22 | 702,200 | 11.41 | 11.81 | 11.04 | 11.28 | 00:00:00 | 2011-09-23 | 746,900 | 10.51 | 10.85 | 9.87 | 10.18 | 00:00:00 | 2011-09-26 | 672,800 | 9.83 | 10.44 | 9.72 | 10.33 | 00:00:00 | 2011-09-27 | 543,200 | 11.14 | 11.16 | 10.25 | 10.37 | 00:00:00 | 2011-09-28 | 504,000 | 10.41 | 10.61 | 9.73 | 9.78 | 00:00:00 | 2011-09-29 | 586,200 | 9.91 | 10.06 | 9.42 | 9.77 | 00:00:00 | 2011-09-30 | 485,000 | 9.55 | 9.92 | 9.34 | 9.44 | 00:00:00 | 2011-10-03 | 723,500 | 9.69 | 9.86 | 9.20 | 9.25 | 00:00:00 | 2011-10-04 | 1,100,000 | 9.05 | 9.11 | 8.04 | 8.46 | 00:00:00 | 2011-10-05 | 768,000 | 8.31 | 9.20 | 8.12 | 9.18 | 00:00:00 | 2011-10-06 | 668,000 | 9.49 | 9.94 | 9.39 | 9.90 | 00:00:00 | 2011-10-07 | 637,000 | 9.80 | 9.97 | 9.20 | 9.34 | 00:00:00 | 2011-10-11 | 384,000 | 9.76 | 10.04 | 9.49 | 9.99 | 00:00:00 | 2011-10-12 | 391,000 | 10.32 | 10.51 | 10.12 | 10.40 | 00:00:00 | 2011-10-13 | 356,000 | 10.10 | 10.28 | 9.92 | 10.19 | 00:00:00 | 2011-10-14 | 196,000 | 10.40 | 10.49 | 10.27 | 10.44 | 00:00:00 | 2011-10-17 | 241,000 | 10.37 | 10.43 | 9.83 | 9.98 | 00:00:00 | 2011-10-18 | 367,700 | 9.59 | 10.15 | 9.30 | 10.10 | 00:00:00 | 2011-10-19 | 365,000 | 9.90 | 9.90 | 9.19 | 9.26 | 00:00:00 | 2011-10-20 | 422,200 | 9.06 | 9.47 | 8.96 | 9.20 | 00:00:00 | 2011-10-21 | 233,600 | 9.56 | 9.57 | 9.13 | 9.25 | 00:00:00 | 2011-10-24 | 279,000 | 9.51 | 9.94 | 9.48 | 9.87 | 00:00:00 | 2011-10-25 | 574,300 | 9.96 | 10.84 | 9.71 | 10.62 | 00:00:00 | 2011-10-26 | 437,800 | 10.75 | 11.02 | 10.40 | 10.89 | 00:00:00 | 2011-10-27 | 473,100 | 11.23 | 11.26 | 10.83 | 11.10 | 00:00:00 | 2011-10-28 | 270,800 | 11.00 | 11.48 | 11.00 | 11.25 | 00:00:00 | 2011-10-31 | 504,400 | 10.85 | 11.09 | 10.53 | 10.81 | 00:00:00 | 2011-11-01 | 408,100 | 10.42 | 11.19 | 10.31 | 11.06 | 00:00:00 | 2011-11-02 | 391,500 | 11.31 | 11.58 | 11.11 | 11.41 | 00:00:00 | 2011-11-03 | 548,800 | 11.55 | 11.99 | 11.24 | 11.99 | 00:00:00 | 2011-11-04 | 355,500 | 11.89 | 12.15 | 11.63 | 12.04 | 00:00:00 | 2011-11-07 | 330,200 | 12.22 | 12.47 | 12.15 | 12.31 | 00:00:00 | 2011-11-08 | 376,300 | 12.40 | 12.41 | 11.92 | 11.94 | 00:00:00 | 2011-11-09 | 464,200 | 11.70 | 12.34 | 11.62 | 11.68 | 00:00:00 | 2011-11-10 | 358,600 | 11.83 | 11.83 | 11.11 | 11.50 | 00:00:00 | 2011-11-11 | 458,300 | 11.58 | 12.25 | 11.58 | 12.15 | 00:00:00 | 2011-11-14 | 319,000 | 12.03 | 12.28 | 11.97 | 12.14 | 00:00:00 | 2011-11-15 | 391,600 | 12.16 | 12.43 | 12.02 | 12.12 | 00:00:00 | 2011-11-16 | 459,000 | 12.04 | 12.37 | 11.97 | 12.07 | 00:00:00 | 2011-11-17 | 537,300 | 11.91 | 12.03 | 11.18 | 11.29 | 00:00:00 | 2011-11-18 | 326,000 | 11.47 | 11.67 | 11.16 | 11.28 | 00:00:00 | 2011-11-21 | 461,100 | 10.81 | 10.86 | 10.34 | 10.70 | 00:00:00 | 2011-11-22 | 372,400 | 10.86 | 11.38 | 10.83 | 11.34 | 00:00:00 | 2011-11-23 | 409,600 | 11.18 | 11.18 | 10.63 | 10.72 | 00:00:00 | 2011-11-24 | 33,400 | 10.58 | 10.80 | 10.58 | 10.70 | 00:00:00 | 2011-11-25 | 361,900 | 10.64 | 10.90 | 10.35 | 10.52 | 00:00:00 | 2011-11-28 | 388,400 | 10.92 | 11.32 | 10.85 | 11.15 | 00:00:00 | 2011-11-29 | 318,000 | 11.20 | 11.43 | 11.03 | 11.23 | 00:00:00 | 2011-11-30 | 343,600 | 11.47 | 12.08 | 11.45 | 12.08 | 00:00:00 | 2011-12-01 | 365,300 | 12.25 | 12.25 | 11.74 | 11.99 | 00:00:00 | 2011-12-02 | 497,200 | 12.09 | 12.18 | 11.24 | 11.33 | 00:00:00 | 2011-12-05 | 299,900 | 11.41 | 11.70 | 11.20 | 11.25 | 00:00:00 | 2011-12-06 | 357,500 | 11.15 | 11.70 | 10.95 | 11.64 | 00:00:00 | 2011-12-07 | 355,800 | 11.74 | 11.74 | 11.25 | 11.44 | 00:00:00 | 2011-12-08 | 532,300 | 11.25 | 11.35 | 11.02 | 11.12 | 00:00:00 | 2011-12-09 | 285,200 | 11.15 | 11.58 | 11.15 | 11.55 | 00:00:00 | 2011-12-12 | 339,000 | 11.00 | 11.08 | 10.80 | 10.98 | 00:00:00 | 2011-12-13 | 497,000 | 11.08 | 11.31 | 10.43 | 10.54 | 00:00:00 | 2011-12-14 | 654,000 | 10.12 | 10.22 | 9.72 | 10.01 | 00:00:00 | 2011-12-15 | 494,000 | 10.16 | 10.20 | 9.77 | 9.88 | 00:00:00 | 2011-12-16 | 616,400 | 10.18 | 10.42 | 10.05 | 10.42 | 00:00:00 | 2011-12-19 | 353,500 | 10.26 | 10.27 | 9.70 | 9.76 | 00:00:00 | 2011-12-20 | 277,300 | 9.91 | 10.33 | 9.91 | 10.33 | 00:00:00 | 2011-12-21 | 303,700 | 10.31 | 10.42 | 10.04 | 10.38 | 00:00:00 | 2011-12-22 | 300,900 | 10.22 | 10.22 | 9.75 | 9.82 | 00:00:00 | 2011-12-23 | 155,800 | 9.89 | 9.92 | 9.78 | 9.87 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|