|
 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 | | 2011-12-23 | 155,800 | 9.89 | 9.92 | 9.78 | 9.87 | 00:00:00 | | 2011-12-28 | 271,200 | 9.51 | 9.60 | 9.21 | 9.24 | 00:00:00 | | 2011-12-29 | 226,800 | 9.13 | 9.84 | 9.03 | 9.84 | 00:00:00 | | 2011-12-30 | 253,400 | 10.16 | 10.20 | 9.81 | 9.89 | 00:00:00 | | 2012-01-03 | 218,800 | 10.26 | 10.35 | 10.06 | 10.30 | 00:00:00 | | 2012-01-04 | 178,600 | 10.26 | 10.46 | 10.10 | 10.30 | 00:00:00 | | 2012-01-05 | 739,500 | 10.15 | 10.67 | 10.03 | 10.55 | 00:00:00 | | 2012-01-06 | 204,800 | 10.68 | 10.74 | 10.41 | 10.62 | 00:00:00 | | 2012-01-09 | 203,100 | 10.64 | 10.82 | 10.57 | 10.60 | 00:00:00 | | 2012-01-10 | 305,600 | 11.11 | 11.11 | 10.73 | 10.74 | 00:00:00 | | 2012-01-11 | 196,000 | 10.78 | 10.85 | 10.54 | 10.66 | 00:00:00 | | 2012-01-12 | 151,300 | 10.86 | 10.90 | 10.55 | 10.60 | 00:00:00 | | 2012-01-13 | 174,900 | 10.51 | 10.58 | 10.34 | 10.55 | 00:00:00 | | 2012-01-16 | 29,200 | 10.50 | 10.60 | 10.36 | 10.37 | 00:00:00 | | 2012-01-17 | 156,000 | 10.73 | 10.79 | 10.20 | 10.32 | 00:00:00 | | 2012-01-18 | 142,300 | 10.21 | 10.50 | 10.21 | 10.39 | 00:00:00 | | 2012-01-19 | 97,100 | 10.37 | 10.40 | 10.07 | 10.14 | 00:00:00 | | 2012-01-20 | 205,400 | 10.07 | 10.40 | 10.06 | 10.25 | 00:00:00 | | 2012-01-23 | 200,800 | 10.48 | 10.59 | 10.34 | 10.35 | 00:00:00 | | 2012-01-24 | 132,000 | 10.26 | 10.39 | 10.15 | 10.15 | 00:00:00 | | 2012-01-25 | 399,600 | 10.11 | 10.84 | 9.93 | 10.82 | 00:00:00 | | 2012-01-26 | 449,300 | 10.94 | 11.15 | 10.62 | 10.72 | 00:00:00 | | 2012-01-27 | 350,400 | 10.73 | 11.20 | 10.73 | 11.17 | 00:00:00 | | 2012-01-30 | 201,600 | 11.01 | 11.18 | 10.92 | 10.98 | 00:00:00 | | 2012-01-31 | 409,600 | 11.18 | 11.49 | 11.12 | 11.34 | 00:00:00 | | 2012-02-01 | 260,700 | 11.50 | 11.55 | 11.30 | 11.34 | 00:00:00 | | 2012-02-02 | 196,400 | 11.35 | 11.58 | 11.34 | 11.45 | 00:00:00 | | 2012-02-03 | 250,900 | 11.36 | 11.36 | 10.98 | 10.98 | 00:00:00 | | 2012-02-06 | 215,900 | 10.92 | 11.10 | 10.84 | 10.94 | 00:00:00 | | 2012-02-07 | 342,300 | 10.86 | 11.30 | 10.72 | 11.05 | 00:00:00 | | 2012-02-08 | 211,000 | 11.06 | 11.28 | 10.78 | 10.86 | 00:00:00 | | 2012-02-09 | 227,100 | 11.00 | 11.07 | 10.85 | 10.88 | 00:00:00 | | 2012-02-10 | 226,700 | 10.81 | 10.90 | 10.56 | 10.73 | 00:00:00 | | 2012-02-13 | 155,800 | 10.85 | 10.85 | 10.56 | 10.59 | 00:00:00 | | 2012-02-14 | 185,500 | 10.59 | 10.61 | 10.25 | 10.38 | 00:00:00 | | 2012-02-15 | 187,600 | 10.59 | 10.59 | 10.23 | 10.27 | 00:00:00 | | 2012-02-16 | 706,600 | 10.01 | 10.40 | 10.01 | 10.26 | 00:00:00 | | 2012-02-17 | 153,400 | 10.25 | 10.33 | 10.12 | 10.12 | 00:00:00 | | 2012-02-21 | 401,500 | 10.41 | 10.59 | 10.28 | 10.56 | 00:00:00 | | 2012-02-22 | 163,500 | 10.60 | 10.84 | 10.54 | 10.79 | 00:00:00 | | 2012-02-23 | 198,700 | 10.90 | 11.04 | 10.76 | 10.84 | 00:00:00 | | 2012-02-24 | 115,200 | 10.92 | 10.95 | 10.65 | 10.82 | 00:00:00 | | 2012-02-27 | 182,800 | 10.95 | 10.95 | 10.61 | 10.75 | 00:00:00 | | 2012-02-28 | 364,700 | 10.90 | 11.08 | 10.80 | 11.02 | 00:00:00 | | 2012-02-29 | 705,700 | 11.07 | 11.17 | 10.15 | 10.29 | 00:00:00 | | 2012-03-01 | 231,900 | 10.23 | 10.52 | 10.14 | 10.27 | 00:00:00 | | 2012-03-02 | 247,500 | 10.18 | 10.33 | 10.02 | 10.12 | 00:00:00 | | 2012-03-05 | 274,500 | 10.00 | 10.08 | 9.63 | 9.71 | 00:00:00 | | 2012-03-06 | 377,200 | 9.46 | 9.54 | 9.21 | 9.51 | 00:00:00 | | 2012-03-07 | 249,400 | 9.76 | 9.94 | 9.49 | 9.70 | 00:00:00 | | 2012-03-08 | 166,100 | 9.85 | 9.90 | 9.66 | 9.85 | 00:00:00 | | 2012-03-09 | 176,600 | 9.80 | 10.11 | 9.67 | 9.87 | 00:00:00 | | 2012-03-12 | 155,800 | 9.88 | 9.91 | 9.57 | 9.66 | 00:00:00 | | 2012-03-13 | 233,300 | 9.66 | 9.81 | 9.45 | 9.51 | 00:00:00 | | 2012-03-14 | 275,400 | 9.40 | 9.40 | 9.10 | 9.17 | 00:00:00 | | 2012-03-15 | 169,500 | 9.26 | 9.42 | 9.17 | 9.23 | 00:00:00 | | 2012-03-16 | 222,500 | 9.26 | 9.38 | 9.20 | 9.29 | 00:00:00 | | 2012-03-19 | 198,000 | 9.27 | 9.43 | 9.21 | 9.21 | 00:00:00 | | 2012-03-20 | 255,500 | 9.20 | 9.34 | 8.98 | 9.23 | 00:00:00 | | 2012-03-21 | 189,300 | 9.27 | 9.40 | 9.15 | 9.15 | 00:00:00 | | 2012-03-22 | 350,300 | 9.10 | 9.51 | 9.08 | 9.46 | 00:00:00 | | 2012-03-23 | 212,200 | 9.58 | 9.93 | 9.53 | 9.84 | 00:00:00 | | 2012-03-26 | 210,900 | 9.99 | 10.04 | 9.76 | 9.93 | 00:00:00 | | 2012-03-27 | 269,000 | 10.00 | 10.08 | 9.59 | 9.59 | 00:00:00 | | 2012-03-28 | 248,300 | 9.48 | 9.57 | 9.20 | 9.26 | 00:00:00 | | 2012-03-29 | 217,400 | 9.26 | 9.39 | 9.09 | 9.33 | 00:00:00 | | 2012-03-30 | 226,100 | 9.54 | 9.57 | 9.25 | 9.45 | 00:00:00 | | 2012-04-02 | 161,800 | 9.45 | 9.81 | 9.41 | 9.67 | 00:00:00 | | 2012-04-03 | 235,500 | 9.72 | 9.72 | 9.29 | 9.37 | 00:00:00 | | 2012-04-04 | 277,100 | 9.14 | 9.21 | 8.96 | 9.11 | 00:00:00 | | 2012-04-05 | 152,000 | 9.15 | 9.18 | 8.92 | 8.99 | 00:00:00 | | 2012-04-09 | 194,000 | 9.03 | 9.14 | 8.73 | 8.73 | 00:00:00 | | 2012-04-10 | 295,400 | 8.74 | 9.10 | 8.59 | 9.04 | 00:00:00 | | 2012-04-11 | 165,900 | 9.07 | 9.22 | 8.89 | 8.92 | 00:00:00 | | 2012-04-12 | 183,000 | 8.95 | 9.48 | 8.92 | 9.33 | 00:00:00 | | 2012-04-13 | 125,000 | 9.24 | 9.28 | 9.02 | 9.10 | 00:00:00 | | 2012-04-16 | 132,100 | 9.18 | 9.18 | 8.72 | 8.74 | 00:00:00 | | 2012-04-17 | 616,200 | 8.80 | 8.88 | 8.64 | 8.76 | 00:00:00 | | 2012-04-18 | 130,400 | 8.69 | 8.84 | 8.53 | 8.58 | 00:00:00 | | 2012-04-19 | 120,800 | 8.70 | 8.87 | 8.56 | 8.62 | 00:00:00 | | 2012-04-20 | 69,600 | 8.65 | 8.70 | 8.49 | 8.51 | 00:00:00 | | 2012-04-23 | 176,500 | 8.38 | 8.38 | 8.05 | 8.22 | 00:00:00 | | 2012-04-24 | 104,200 | 8.32 | 8.35 | 7.97 | 8.11 | 00:00:00 | | 2012-04-25 | 150,500 | 8.15 | 8.56 | 8.07 | 8.54 | 00:00:00 | | 2012-04-26 | 96,300 | 8.56 | 8.69 | 8.47 | 8.59 | 00:00:00 | | 2012-04-27 | 104,600 | 8.70 | 8.76 | 8.57 | 8.67 | 00:00:00 | | 2012-04-30 | 238,000 | 8.68 | 9.18 | 8.56 | 9.18 | 00:00:00 | | 2012-05-01 | 183,100 | 9.20 | 9.35 | 9.00 | 9.00 | 00:00:00 | | 2012-05-02 | 140,300 | 8.96 | 8.96 | 8.76 | 8.79 | 00:00:00 | | 2012-05-03 | 144,000 | 8.75 | 8.77 | 8.41 | 8.58 | 00:00:00 | | 2012-05-04 | 795,500 | 8.52 | 8.79 | 8.34 | 8.41 | 00:00:00 | | 2012-05-07 | 970,600 | 8.40 | 8.41 | 8.08 | 8.17 | 00:00:00 | | 2012-05-08 | 267,200 | 8.10 | 8.18 | 7.80 | 8.17 | 00:00:00 | | 2012-05-09 | 287,000 | 7.92 | 9.03 | 7.92 | 8.79 | 00:00:00 | | 2012-05-10 | 146,000 | 8.93 | 9.11 | 8.69 | 8.75 | 00:00:00 | | 2012-05-11 | 113,900 | 8.63 | 8.82 | 8.51 | 8.61 | 00:00:00 | | 2012-05-14 | 145,000 | 8.36 | 8.66 | 8.07 | 8.10 | 00:00:00 | | 2012-05-15 | 295,000 | 8.07 | 8.29 | 7.51 | 7.59 | 00:00:00 | | 2012-05-16 | 298,000 | 7.55 | 7.98 | 7.34 | 7.67 | 00:00:00 | | 2012-05-17 | 224,000 | 7.87 | 8.19 | 7.81 | 8.06 | 00:00:00 | | 2012-05-18 | 187,000 | 8.37 | 8.47 | 8.06 | 8.13 | 00:00:00 | | 2012-05-22 | 222,000 | 8.55 | 8.82 | 8.31 | 8.45 | 00:00:00 | | 2012-05-23 | 280,100 | 8.33 | 8.98 | 8.16 | 8.94 | 00:00:00 | | 2012-05-24 | 204,600 | 9.12 | 9.20 | 8.86 | 9.13 | 00:00:00 | | 2012-05-25 | 179,400 | 9.16 | 9.27 | 9.00 | 9.23 | 00:00:00 | | 2012-05-28 | 36,100 | 9.23 | 9.38 | 9.05 | 9.25 | 00:00:00 | | 2012-05-29 | 151,100 | 9.30 | 9.38 | 8.98 | 9.08 | 00:00:00 | | 2012-05-30 | 178,300 | 8.91 | 9.36 | 8.70 | 9.18 | 00:00:00 | | 2012-05-31 | 221,500 | 9.20 | 9.27 | 8.90 | 9.05 | 00:00:00 | | 2012-06-01 | 393,800 | 9.24 | 9.79 | 9.10 | 9.72 | 00:00:00 | | 2012-06-04 | 230,700 | 9.85 | 9.88 | 9.41 | 9.88 | 00:00:00 | | 2012-06-05 | 350,100 | 9.86 | 9.98 | 9.72 | 9.95 | 00:00:00 | | 2012-06-06 | 302,800 | 10.15 | 10.23 | 9.79 | 9.99 | 00:00:00 | | 2012-06-07 | 214,700 | 10.07 | 10.07 | 9.56 | 9.77 | 00:00:00 | | 2012-06-08 | 183,400 | 9.51 | 9.98 | 9.44 | 9.86 | 00:00:00 | | 2012-06-11 | 192,000 | 9.94 | 9.95 | 9.64 | 9.69 | 00:00:00 | | 2012-06-12 | 310,500 | 9.75 | 9.92 | 9.64 | 9.89 | 00:00:00 | | 2012-06-13 | 204,600 | 9.92 | 9.99 | 9.71 | 9.73 | 00:00:00 | | 2012-06-14 | 174,100 | 9.80 | 9.88 | 9.53 | 9.79 | 00:00:00 | | 2012-06-15 | 120,700 | 9.77 | 9.80 | 9.58 | 9.69 | 00:00:00 | | 2012-06-18 | 126,000 | 9.43 | 9.90 | 9.42 | 9.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
