|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-19 | 17,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2001-12-21 | 52,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2001-12-27 | 31,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2002-01-21 | 50,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-01-23 | 500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2002-01-25 | 5,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2002-02-04 | 4,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2002-02-08 | 81,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2002-02-12 | 1,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-02-14 | 3,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-03-05 | 2,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-03-15 | 5,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-03-19 | 5,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-03-22 | 3,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-04-04 | 1,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-04-11 | 5,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-05-16 | 30,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-05-22 | 1,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-05-24 | 13,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-05-28 | 34,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-05-30 | 39,100 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2002-05-31 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-06-10 | 74,000 | 0.05 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2002-06-21 | 12,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-06-24 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-06-25 | 11,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-07-04 | 2,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-07-08 | 329,500 | 0.06 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2002-07-11 | 8,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-07-15 | 25,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-07-16 | 72,500 | 0.08 | 0.10 | 0.07 | 0.10 | 00:00:00 | | 2002-07-18 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-07-23 | 45,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-07-26 | 11,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-07-31 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-08-07 | 5,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-08-09 | 14,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-08-26 | 1,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-08-27 | 1,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-08-28 | 1,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-08-30 | 1,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-09-03 | 1,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-09-04 | 1,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-09-05 | 2,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-09-06 | 4,500 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2002-09-30 | 5,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-10-08 | 2,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-10-09 | 17,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-10-16 | 1,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-10-23 | 500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-10-24 | 500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-11-07 | 2,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-11-22 | 1,200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-11-26 | 4,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-11-27 | 5,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-12-05 | 1,700 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2002-12-10 | 2,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-12-17 | 12,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-12-19 | 4,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-12-20 | 500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-12-23 | 5,500 | 0.26 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2002-12-31 | 3,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2003-01-02 | 9,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-01-03 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-01-07 | 1,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-01-23 | 4,500 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2003-01-29 | 5,500 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2003-01-30 | 3,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2003-02-04 | 6,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2003-02-07 | 2,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2003-02-11 | 5,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2003-02-17 | 19,000 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2003-02-18 | 6,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2003-02-21 | 2,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2003-02-24 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2003-02-27 | 11,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2003-02-28 | 500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2003-03-12 | 13,800 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2003-03-18 | 5,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-03-24 | 15,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2003-03-25 | 14,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2003-03-26 | 42,300 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2003-04-07 | 9,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2003-04-08 | 14,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2003-04-11 | 1,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2003-04-22 | 1,300 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2003-04-29 | 7,300 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2003-05-16 | 12,500 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2003-05-21 | 10,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-05-22 | 8,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-06-02 | 1,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-06-03 | 14,300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-06-19 | 25,300 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-06-26 | 7,300 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-06-27 | 2,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-06-30 | 30,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-07-08 | 21,900 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-07-10 | 500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-07-11 | 1,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-07-15 | 900 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2003-07-24 | 104,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-08-01 | 3,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2003-08-07 | 50,500 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2003-08-11 | 80,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2003-08-13 | 20,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2003-08-14 | 20,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2003-08-18 | 1,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2003-08-21 | 500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2003-08-26 | 55,000 | 0.30 | 0.34 | 0.30 | 0.33 | 00:00:00 | | 2003-08-27 | 20,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2003-09-04 | 11,300 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2003-09-05 | 10,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2003-09-09 | 10,500 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2003-09-18 | 25,000 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2003-09-22 | 37,500 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2003-09-24 | 30,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2003-10-03 | 500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2003-10-10 | 113,000 | 0.36 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2003-10-14 | 103,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2003-10-16 | 17,400 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2003-10-17 | 75,000 | 0.35 | 0.40 | 0.35 | 0.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
