|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-06-18 | 126,000 | 9.43 | 9.90 | 9.42 | 9.77 | 00:00:00 | | 2012-06-19 | 123,500 | 9.78 | 9.86 | 9.65 | 9.77 | 00:00:00 | | 2012-06-20 | 174,200 | 9.62 | 10.02 | 9.52 | 9.67 | 00:00:00 | | 2012-06-21 | 981,900 | 9.49 | 9.52 | 8.94 | 8.98 | 00:00:00 | | 2012-06-22 | 202,200 | 8.95 | 9.06 | 8.61 | 8.74 | 00:00:00 | | 2012-06-25 | 354,300 | 8.64 | 8.92 | 8.48 | 8.68 | 00:00:00 | | 2012-06-26 | 237,400 | 8.60 | 8.76 | 8.27 | 8.39 | 00:00:00 | | 2012-06-27 | 226,200 | 8.46 | 8.51 | 8.08 | 8.36 | 00:00:00 | | 2012-06-28 | 224,100 | 8.23 | 8.35 | 7.87 | 8.08 | 00:00:00 | | 2012-06-29 | 238,900 | 8.46 | 8.48 | 8.12 | 8.23 | 00:00:00 | | 2012-07-03 | 108,300 | 8.58 | 8.78 | 8.57 | 8.78 | 00:00:00 | | 2012-07-04 | 77,200 | 8.87 | 9.50 | 8.78 | 9.05 | 00:00:00 | | 2012-07-05 | 212,500 | 8.74 | 8.79 | 8.58 | 8.63 | 00:00:00 | | 2012-07-06 | 185,800 | 8.50 | 8.57 | 8.25 | 8.33 | 00:00:00 | | 2012-07-09 | 148,600 | 8.35 | 8.48 | 8.25 | 8.39 | 00:00:00 | | 2012-07-10 | 184,500 | 8.53 | 8.58 | 7.98 | 8.04 | 00:00:00 | | 2012-07-11 | 141,200 | 8.00 | 8.06 | 7.87 | 8.04 | 00:00:00 | | 2012-07-12 | 226,900 | 7.89 | 8.38 | 7.78 | 8.28 | 00:00:00 | | 2012-07-13 | 123,000 | 8.42 | 8.42 | 8.02 | 8.07 | 00:00:00 | | 2012-07-16 | 87,700 | 8.07 | 8.23 | 7.95 | 8.08 | 00:00:00 | | 2012-07-17 | 144,500 | 8.19 | 8.19 | 7.88 | 7.95 | 00:00:00 | | 2012-07-18 | 93,000 | 7.85 | 8.06 | 7.77 | 7.88 | 00:00:00 | | 2012-07-19 | 83,800 | 8.01 | 8.05 | 7.87 | 7.92 | 00:00:00 | | 2012-07-20 | 65,700 | 7.92 | 8.02 | 7.89 | 7.93 | 00:00:00 | | 2012-07-23 | 116,400 | 7.80 | 7.91 | 7.74 | 7.87 | 00:00:00 | | 2012-07-24 | 90,400 | 7.99 | 8.02 | 7.77 | 7.82 | 00:00:00 | | 2012-07-25 | 162,000 | 8.06 | 8.33 | 8.00 | 8.27 | 00:00:00 | | 2012-07-26 | 179,500 | 8.32 | 8.45 | 8.16 | 8.37 | 00:00:00 | | 2012-07-27 | 124,500 | 8.43 | 8.48 | 8.24 | 8.31 | 00:00:00 | | 2012-07-30 | 303,100 | 8.32 | 8.43 | 8.05 | 8.18 | 00:00:00 | | 2012-07-31 | 206,300 | 8.20 | 8.21 | 7.95 | 8.02 | 00:00:00 | | 2012-08-01 | 172,200 | 7.87 | 7.97 | 7.72 | 7.77 | 00:00:00 | | 2012-08-02 | 171,900 | 7.73 | 8.03 | 7.73 | 7.74 | 00:00:00 | | 2012-08-03 | 146,900 | 7.81 | 7.98 | 7.80 | 7.88 | 00:00:00 | | 2012-08-07 | 298,300 | 8.18 | 8.29 | 7.91 | 7.97 | 00:00:00 | | 2012-08-08 | 154,100 | 7.92 | 8.17 | 7.77 | 7.84 | 00:00:00 | | 2012-08-09 | 239,900 | 7.84 | 7.89 | 7.76 | 7.86 | 00:00:00 | | 2012-08-10 | 131,800 | 7.83 | 8.02 | 7.81 | 8.01 | 00:00:00 | | 2012-08-13 | 152,600 | 8.04 | 8.15 | 7.85 | 7.86 | 00:00:00 | | 2012-08-14 | 194,400 | 7.82 | 7.88 | 7.74 | 7.77 | 00:00:00 | | 2012-08-15 | 143,400 | 7.80 | 7.86 | 7.67 | 7.82 | 00:00:00 | | 2012-08-16 | 167,000 | 7.87 | 8.05 | 7.82 | 8.02 | 00:00:00 | | 2012-08-17 | 119,200 | 8.06 | 8.15 | 7.97 | 8.11 | 00:00:00 | | 2012-08-20 | 201,400 | 8.15 | 8.35 | 8.03 | 8.32 | 00:00:00 | | 2012-08-21 | 230,200 | 8.52 | 8.75 | 8.48 | 8.56 | 00:00:00 | | 2012-08-22 | 209,400 | 8.59 | 8.78 | 8.47 | 8.77 | 00:00:00 | | 2012-08-23 | 276,100 | 8.91 | 8.97 | 8.72 | 8.75 | 00:00:00 | | 2012-08-24 | 93,300 | 8.75 | 8.86 | 8.66 | 8.70 | 00:00:00 | | 2012-08-27 | 80,400 | 8.75 | 8.80 | 8.53 | 8.55 | 00:00:00 | | 2012-08-28 | 213,400 | 8.47 | 8.61 | 8.38 | 8.41 | 00:00:00 | | 2012-08-29 | 137,500 | 8.44 | 8.45 | 8.18 | 8.19 | 00:00:00 | | 2012-08-30 | 182,300 | 8.23 | 8.25 | 8.04 | 8.05 | 00:00:00 | | 2012-08-31 | 219,300 | 8.13 | 8.77 | 8.04 | 8.76 | 00:00:00 | | 2012-09-04 | 375,800 | 8.90 | 9.36 | 8.80 | 9.35 | 00:00:00 | | 2012-09-05 | 291,100 | 9.31 | 9.38 | 9.15 | 9.32 | 00:00:00 | | 2012-09-06 | 204,100 | 9.49 | 9.52 | 9.29 | 9.32 | 00:00:00 | | 2012-09-07 | 144,100 | 9.60 | 9.66 | 9.47 | 9.53 | 00:00:00 | | 2012-09-10 | 109,200 | 9.50 | 9.58 | 9.24 | 9.26 | 00:00:00 | | 2012-09-11 | 109,800 | 9.29 | 9.44 | 9.25 | 9.27 | 00:00:00 | | 2012-09-12 | 228,000 | 9.39 | 9.44 | 8.74 | 9.23 | 00:00:00 | | 2012-09-13 | 324,600 | 9.23 | 9.75 | 8.87 | 9.71 | 00:00:00 | | 2012-09-14 | 235,800 | 9.75 | 9.99 | 9.74 | 9.93 | 00:00:00 | | 2012-09-17 | 179,400 | 9.99 | 10.00 | 9.61 | 9.68 | 00:00:00 | | 2012-09-18 | 237,900 | 9.68 | 9.99 | 9.63 | 9.87 | 00:00:00 | | 2012-09-19 | 313,200 | 9.93 | 10.44 | 9.89 | 10.36 | 00:00:00 | | 2012-09-20 | 244,000 | 10.23 | 10.27 | 10.06 | 10.15 | 00:00:00 | | 2012-09-21 | 377,100 | 10.32 | 10.46 | 10.18 | 10.18 | 00:00:00 | | 2012-09-24 | 246,100 | 10.02 | 10.19 | 9.80 | 9.80 | 00:00:00 | | 2012-09-25 | 238,700 | 10.00 | 10.09 | 9.61 | 9.68 | 00:00:00 | | 2012-09-26 | 256,700 | 9.50 | 9.76 | 9.23 | 9.64 | 00:00:00 | | 2012-09-27 | 151,300 | 9.82 | 9.99 | 9.71 | 9.99 | 00:00:00 | | 2012-09-28 | 132,700 | 9.97 | 10.03 | 9.80 | 9.80 | 00:00:00 | | 2012-10-01 | 157,900 | 9.95 | 10.13 | 9.82 | 9.85 | 00:00:00 | | 2012-10-02 | 159,900 | 9.87 | 9.94 | 9.64 | 9.73 | 00:00:00 | | 2012-10-03 | 141,900 | 9.75 | 9.80 | 9.57 | 9.58 | 00:00:00 | | 2012-10-04 | 426,200 | 9.71 | 9.80 | 9.60 | 9.78 | 00:00:00 | | 2012-10-05 | 290,900 | 9.75 | 9.75 | 9.50 | 9.56 | 00:00:00 | | 2012-10-09 | 477,300 | 9.29 | 9.37 | 8.93 | 8.97 | 00:00:00 | | 2012-10-10 | 271,100 | 8.89 | 9.32 | 8.80 | 9.17 | 00:00:00 | | 2012-10-11 | 191,400 | 9.27 | 9.29 | 9.08 | 9.15 | 00:00:00 | | 2012-10-12 | 133,100 | 9.15 | 9.18 | 8.83 | 8.92 | 00:00:00 | | 2012-10-15 | 239,400 | 8.80 | 8.96 | 8.72 | 8.87 | 00:00:00 | | 2012-10-16 | 116,800 | 9.17 | 9.18 | 9.00 | 9.18 | 00:00:00 | | 2012-10-17 | 3,513,000 | 8.65 | 8.84 | 8.65 | 8.78 | 00:00:00 | | 2012-10-18 | 543,900 | 8.76 | 8.99 | 8.73 | 8.85 | 00:00:00 | | 2012-10-19 | 791,200 | 8.80 | 8.90 | 8.65 | 8.73 | 00:00:00 | | 2012-10-22 | 567,300 | 8.80 | 8.97 | 8.77 | 8.93 | 00:00:00 | | 2012-10-23 | 550,900 | 8.80 | 8.80 | 8.59 | 8.62 | 00:00:00 | | 2012-10-24 | 843,000 | 8.69 | 8.70 | 8.53 | 8.61 | 00:00:00 | | 2012-10-25 | 532,700 | 8.75 | 8.78 | 8.64 | 8.65 | 00:00:00 | | 2012-10-26 | 212,200 | 8.69 | 8.90 | 8.67 | 8.78 | 00:00:00 | | 2012-10-29 | 114,200 | 8.56 | 8.66 | 8.53 | 8.62 | 00:00:00 | | 2012-10-30 | 76,700 | 8.69 | 8.73 | 8.53 | 8.60 | 00:00:00 | | 2012-10-31 | 304,700 | 8.77 | 9.10 | 8.77 | 9.07 | 00:00:00 | | 2012-11-01 | 232,700 | 9.29 | 9.29 | 9.04 | 9.17 | 00:00:00 | | 2012-11-02 | 374,700 | 9.02 | 9.02 | 8.77 | 8.78 | 00:00:00 | | 2012-11-05 | 234,900 | 8.81 | 8.86 | 8.66 | 8.66 | 00:00:00 | | 2012-11-06 | 218,300 | 8.67 | 8.81 | 8.47 | 8.67 | 00:00:00 | | 2012-11-07 | 308,300 | 8.78 | 8.78 | 8.53 | 8.74 | 00:00:00 | | 2012-11-08 | 292,100 | 8.82 | 9.00 | 8.61 | 8.94 | 00:00:00 | | 2012-11-09 | 291,500 | 9.02 | 9.05 | 8.84 | 8.93 | 00:00:00 | | 2012-11-12 | 193,900 | 9.00 | 9.00 | 8.73 | 8.73 | 00:00:00 | | 2012-11-13 | 139,400 | 8.70 | 8.74 | 8.53 | 8.63 | 00:00:00 | | 2012-11-14 | 381,100 | 8.70 | 8.70 | 8.06 | 8.07 | 00:00:00 | | 2012-11-15 | 300,700 | 8.02 | 8.03 | 7.75 | 7.89 | 00:00:00 | | 2012-11-16 | 268,400 | 7.96 | 8.24 | 7.76 | 8.21 | 00:00:00 | | 2012-11-19 | 185,500 | 8.50 | 8.50 | 8.25 | 8.37 | 00:00:00 | | 2012-11-20 | 177,100 | 8.35 | 8.38 | 8.19 | 8.28 | 00:00:00 | | 2012-11-21 | 264,200 | 8.28 | 8.43 | 8.14 | 8.43 | 00:00:00 | | 2012-11-22 | 33,700 | 8.55 | 8.59 | 8.25 | 8.40 | 00:00:00 | | 2012-11-23 | 160,100 | 8.46 | 8.53 | 8.28 | 8.41 | 00:00:00 | | 2012-11-26 | 202,700 | 8.49 | 8.50 | 8.29 | 8.36 | 00:00:00 | | 2012-11-27 | 127,300 | 8.35 | 8.37 | 8.25 | 8.29 | 00:00:00 | | 2012-11-28 | 138,100 | 8.13 | 8.25 | 8.02 | 8.22 | 00:00:00 | | 2012-11-29 | 160,600 | 8.30 | 8.61 | 8.26 | 8.58 | 00:00:00 | | 2012-11-30 | 337,900 | 8.54 | 8.64 | 8.44 | 8.64 | 00:00:00 | | 2012-12-03 | 169,700 | 8.62 | 8.67 | 8.41 | 8.43 | 00:00:00 | | 2012-12-04 | 183,000 | 8.28 | 8.47 | 8.20 | 8.35 | 00:00:00 | | 2012-12-05 | 249,600 | 8.35 | 8.35 | 7.94 | 7.96 | 00:00:00 | | 2012-12-06 | 210,300 | 7.96 | 8.10 | 7.84 | 7.84 | 00:00:00 | | 2012-12-07 | 259,800 | 7.88 | 7.96 | 7.76 | 7.82 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
