|
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 | 2003-10-17 | 75,000 | 0.35 | 0.40 | 0.35 | 0.40 | 00:00:00 | 2003-10-20 | 30,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2003-10-21 | 20,400 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2003-10-28 | 20,300 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2003-10-29 | 11,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2003-10-30 | 20,400 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | 2003-10-31 | 27,800 | 0.35 | 0.40 | 0.34 | 0.40 | 00:00:00 | 2003-11-03 | 6,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2003-11-04 | 22,500 | 0.36 | 0.38 | 0.36 | 0.36 | 00:00:00 | 2003-11-05 | 2,100 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2003-11-06 | 289,700 | 0.40 | 0.54 | 0.40 | 0.50 | 00:00:00 | 2003-11-07 | 2,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2003-11-10 | 64,000 | 0.60 | 0.65 | 0.50 | 0.50 | 00:00:00 | 2003-11-11 | 9,600 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | 2003-11-12 | 18,500 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | 2003-11-14 | 14,500 | 0.56 | 0.56 | 0.51 | 0.51 | 00:00:00 | 2003-11-17 | 10,400 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | 2003-11-18 | 117,000 | 0.50 | 0.50 | 0.45 | 0.50 | 00:00:00 | 2003-11-26 | 3,000 | 0.45 | 0.48 | 0.45 | 0.48 | 00:00:00 | 2003-11-27 | 18,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2003-12-01 | 38,000 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | 2003-12-02 | 3,100 | 0.51 | 0.52 | 0.47 | 0.47 | 00:00:00 | 2003-12-03 | 10,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2003-12-08 | 20,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2003-12-09 | 64,000 | 0.47 | 0.54 | 0.47 | 0.54 | 00:00:00 | 2003-12-10 | 10,000 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | 2003-12-11 | 55,000 | 0.47 | 0.47 | 0.42 | 0.42 | 00:00:00 | 2003-12-12 | 2,500 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2003-12-15 | 4,000 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2003-12-16 | 9,300 | 0.48 | 0.49 | 0.48 | 0.49 | 00:00:00 | 2003-12-17 | 31,000 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2003-12-18 | 5,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | 2003-12-19 | 42,000 | 0.53 | 0.56 | 0.51 | 0.51 | 00:00:00 | 2003-12-23 | 33,100 | 0.56 | 0.58 | 0.54 | 0.55 | 00:00:00 | 2003-12-30 | 95,000 | 0.56 | 0.62 | 0.56 | 0.60 | 00:00:00 | 2003-12-31 | 4,300 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | 2004-01-05 | 9,800 | 0.58 | 0.64 | 0.58 | 0.64 | 00:00:00 | 2004-01-06 | 7,500 | 0.64 | 0.66 | 0.64 | 0.66 | 00:00:00 | 2004-01-07 | 53,500 | 0.60 | 0.70 | 0.60 | 0.70 | 00:00:00 | 2004-01-09 | 40,800 | 0.64 | 0.73 | 0.64 | 0.73 | 00:00:00 | 2004-01-12 | 2,500 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2004-01-13 | 143,900 | 0.72 | 0.75 | 0.66 | 0.66 | 00:00:00 | 2004-01-14 | 46,000 | 0.65 | 0.68 | 0.65 | 0.67 | 00:00:00 | 2004-01-15 | 72,700 | 0.67 | 0.70 | 0.67 | 0.68 | 00:00:00 | 2004-01-16 | 29,600 | 0.72 | 0.74 | 0.72 | 0.72 | 00:00:00 | 2004-01-19 | 18,200 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | 2004-01-20 | 15,500 | 0.78 | 0.80 | 0.76 | 0.76 | 00:00:00 | 2004-01-21 | 133,800 | 0.80 | 0.90 | 0.76 | 0.90 | 00:00:00 | 2004-01-22 | 5,000 | 0.95 | 0.95 | 0.86 | 0.86 | 00:00:00 | 2004-01-23 | 58,700 | 0.86 | 0.96 | 0.85 | 0.85 | 00:00:00 | 2004-01-26 | 85,900 | 1.04 | 1.10 | 0.99 | 1.02 | 00:00:00 | 2004-01-27 | 218,300 | 1.05 | 1.25 | 1.03 | 1.23 | 00:00:00 | 2004-01-28 | 130,700 | 1.45 | 1.45 | 1.15 | 1.24 | 00:00:00 | 2004-01-29 | 117,200 | 1.22 | 1.24 | 1.12 | 1.13 | 00:00:00 | 2004-01-30 | 18,400 | 1.15 | 1.25 | 1.15 | 1.16 | 00:00:00 | 2004-02-02 | 163,400 | 1.21 | 1.39 | 1.15 | 1.30 | 00:00:00 | 2004-02-03 | 188,700 | 1.39 | 1.53 | 1.36 | 1.41 | 00:00:00 | 2004-02-04 | 95,300 | 1.42 | 1.45 | 1.36 | 1.36 | 00:00:00 | 2004-02-05 | 59,100 | 1.37 | 1.40 | 1.34 | 1.34 | 00:00:00 | 2004-02-06 | 340,900 | 1.38 | 1.64 | 1.38 | 1.61 | 00:00:00 | 2004-02-09 | 389,500 | 1.72 | 2.00 | 1.66 | 1.88 | 00:00:00 | 2004-02-10 | 173,200 | 1.88 | 1.95 | 1.84 | 1.95 | 00:00:00 | 2004-02-11 | 107,500 | 1.93 | 1.95 | 1.85 | 1.95 | 00:00:00 | 2004-02-12 | 83,100 | 1.93 | 1.93 | 1.74 | 1.75 | 00:00:00 | 2004-02-13 | 117,900 | 1.82 | 1.82 | 1.45 | 1.70 | 00:00:00 | 2004-02-16 | 58,200 | 1.71 | 1.80 | 1.71 | 1.71 | 00:00:00 | 2004-02-17 | 131,500 | 1.85 | 1.89 | 1.71 | 1.85 | 00:00:00 | 2004-02-18 | 156,200 | 1.87 | 1.90 | 1.74 | 1.82 | 00:00:00 | 2004-02-19 | 48,800 | 1.80 | 1.91 | 1.77 | 1.85 | 00:00:00 | 2004-02-20 | 55,600 | 1.90 | 1.90 | 1.79 | 1.80 | 00:00:00 | 2004-02-23 | 36,800 | 1.80 | 1.89 | 1.80 | 1.81 | 00:00:00 | 2004-02-24 | 67,800 | 1.89 | 1.90 | 1.88 | 1.90 | 00:00:00 | 2004-02-25 | 29,600 | 1.90 | 1.91 | 1.85 | 1.88 | 00:00:00 | 2004-02-26 | 46,100 | 1.85 | 1.90 | 1.79 | 1.79 | 00:00:00 | 2004-02-27 | 11,000 | 1.85 | 1.90 | 1.85 | 1.87 | 00:00:00 | 2004-03-01 | 68,400 | 1.86 | 1.90 | 1.77 | 1.77 | 00:00:00 | 2004-03-02 | 23,400 | 1.88 | 1.88 | 1.82 | 1.82 | 00:00:00 | 2004-03-03 | 72,300 | 1.84 | 1.86 | 1.75 | 1.86 | 00:00:00 | 2004-03-04 | 83,500 | 1.86 | 1.93 | 1.81 | 1.93 | 00:00:00 | 2004-03-05 | 62,600 | 1.90 | 1.95 | 1.88 | 1.94 | 00:00:00 | 2004-03-08 | 37,600 | 1.94 | 1.95 | 1.89 | 1.93 | 00:00:00 | 2004-03-09 | 88,300 | 1.97 | 1.98 | 1.88 | 1.89 | 00:00:00 | 2004-03-10 | 43,900 | 1.89 | 1.89 | 1.84 | 1.84 | 00:00:00 | 2004-03-11 | 31,900 | 1.83 | 1.83 | 1.78 | 1.81 | 00:00:00 | 2004-03-12 | 51,600 | 1.82 | 1.88 | 1.81 | 1.85 | 00:00:00 | 2004-03-15 | 7,700 | 1.85 | 1.87 | 1.81 | 1.83 | 00:00:00 | 2004-03-16 | 36,100 | 1.81 | 1.81 | 1.70 | 1.70 | 00:00:00 | 2004-03-17 | 34,200 | 1.70 | 1.70 | 1.67 | 1.68 | 00:00:00 | 2004-03-18 | 29,600 | 1.75 | 1.75 | 1.60 | 1.70 | 00:00:00 | 2004-03-19 | 25,100 | 1.73 | 1.74 | 1.68 | 1.73 | 00:00:00 | 2004-03-22 | 125,700 | 1.82 | 1.82 | 1.78 | 1.80 | 00:00:00 | 2004-03-23 | 82,400 | 1.80 | 1.80 | 1.72 | 1.80 | 00:00:00 | 2004-03-24 | 33,400 | 1.80 | 1.80 | 1.63 | 1.70 | 00:00:00 | 2004-03-25 | 8,400 | 1.70 | 1.72 | 1.65 | 1.72 | 00:00:00 | 2004-03-26 | 85,000 | 1.74 | 1.75 | 1.72 | 1.73 | 00:00:00 | 2004-03-29 | 14,700 | 1.74 | 1.74 | 1.70 | 1.74 | 00:00:00 | 2004-03-30 | 48,400 | 1.74 | 1.79 | 1.72 | 1.79 | 00:00:00 | 2004-03-31 | 72,800 | 1.79 | 1.83 | 1.65 | 1.83 | 00:00:00 | 2004-04-01 | 38,200 | 1.83 | 1.85 | 1.70 | 1.70 | 00:00:00 | 2004-04-02 | 50,100 | 1.91 | 1.98 | 1.67 | 1.95 | 00:00:00 | 2004-04-05 | 81,600 | 1.95 | 2.00 | 1.90 | 1.92 | 00:00:00 | 2004-04-06 | 23,700 | 1.92 | 1.93 | 1.81 | 1.86 | 00:00:00 | 2004-04-07 | 83,200 | 1.71 | 1.92 | 1.71 | 1.92 | 00:00:00 | 2004-04-08 | 181,700 | 1.90 | 1.96 | 1.90 | 1.95 | 00:00:00 | 2004-04-12 | 136,600 | 1.96 | 1.96 | 1.90 | 1.92 | 00:00:00 | 2004-04-13 | 48,800 | 1.88 | 1.88 | 1.66 | 1.72 | 00:00:00 | 2004-04-14 | 120,200 | 1.70 | 1.85 | 1.69 | 1.82 | 00:00:00 | 2004-04-15 | 76,000 | 1.82 | 1.82 | 1.68 | 1.80 | 00:00:00 | 2004-04-16 | 40,500 | 1.71 | 1.85 | 1.71 | 1.85 | 00:00:00 | 2004-04-19 | 100,700 | 1.85 | 1.85 | 1.68 | 1.73 | 00:00:00 | 2004-04-20 | 106,700 | 1.75 | 1.77 | 1.70 | 1.75 | 00:00:00 | 2004-04-21 | 427,600 | 1.67 | 1.73 | 1.60 | 1.63 | 00:00:00 | 2004-04-22 | 128,100 | 1.66 | 1.66 | 1.59 | 1.66 | 00:00:00 | 2004-04-23 | 42,800 | 1.67 | 1.67 | 1.59 | 1.63 | 00:00:00 | 2004-04-26 | 168,100 | 1.60 | 1.63 | 1.59 | 1.60 | 00:00:00 | 2004-04-27 | 139,900 | 1.61 | 1.61 | 1.48 | 1.51 | 00:00:00 | 2004-04-28 | 161,000 | 1.46 | 1.52 | 1.35 | 1.36 | 00:00:00 | 2004-04-29 | 39,100 | 1.38 | 1.40 | 1.35 | 1.40 | 00:00:00 | 2004-04-30 | 35,000 | 1.35 | 1.43 | 1.34 | 1.40 | 00:00:00 | 2004-05-03 | 24,900 | 1.42 | 1.42 | 1.33 | 1.35 | 00:00:00 | 2004-05-04 | 21,600 | 1.34 | 1.40 | 1.34 | 1.40 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|