|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-04 | 21,600 | 1.34 | 1.40 | 1.34 | 1.40 | 00:00:00 | | 2004-05-05 | 1,000 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2004-05-06 | 31,700 | 1.35 | 1.37 | 1.31 | 1.31 | 00:00:00 | | 2004-05-07 | 42,300 | 1.31 | 1.36 | 1.28 | 1.29 | 00:00:00 | | 2004-05-10 | 63,600 | 1.29 | 1.30 | 1.24 | 1.30 | 00:00:00 | | 2004-05-11 | 62,000 | 1.24 | 1.25 | 1.15 | 1.25 | 00:00:00 | | 2004-05-12 | 32,500 | 1.25 | 1.25 | 1.15 | 1.25 | 00:00:00 | | 2004-05-13 | 32,500 | 1.19 | 1.20 | 1.18 | 1.18 | 00:00:00 | | 2004-05-14 | 41,600 | 1.17 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2004-05-17 | 27,000 | 1.20 | 1.24 | 1.16 | 1.22 | 00:00:00 | | 2004-05-18 | 20,500 | 1.22 | 1.24 | 1.21 | 1.24 | 00:00:00 | | 2004-05-19 | 47,600 | 1.24 | 1.25 | 1.23 | 1.23 | 00:00:00 | | 2004-05-20 | 10,700 | 1.23 | 1.23 | 1.18 | 1.18 | 00:00:00 | | 2004-05-21 | 73,800 | 1.22 | 1.31 | 1.22 | 1.28 | 00:00:00 | | 2004-05-25 | 40,600 | 1.42 | 1.42 | 1.31 | 1.35 | 00:00:00 | | 2004-05-26 | 65,500 | 1.40 | 1.46 | 1.33 | 1.38 | 00:00:00 | | 2004-05-27 | 33,200 | 1.38 | 1.40 | 1.34 | 1.38 | 00:00:00 | | 2004-05-28 | 21,300 | 1.40 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2004-05-31 | 71,200 | 1.40 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2004-06-01 | 52,000 | 1.38 | 1.45 | 1.38 | 1.42 | 00:00:00 | | 2004-06-02 | 76,000 | 1.39 | 1.39 | 1.33 | 1.33 | 00:00:00 | | 2004-06-03 | 17,000 | 1.35 | 1.35 | 1.33 | 1.33 | 00:00:00 | | 2004-06-04 | 36,100 | 1.37 | 1.38 | 1.16 | 1.32 | 00:00:00 | | 2004-06-07 | 13,800 | 1.32 | 1.37 | 1.32 | 1.37 | 00:00:00 | | 2004-06-08 | 7,000 | 1.33 | 1.34 | 1.30 | 1.34 | 00:00:00 | | 2004-06-09 | 10,300 | 1.29 | 1.33 | 1.27 | 1.27 | 00:00:00 | | 2004-06-10 | 53,800 | 1.27 | 1.33 | 1.27 | 1.33 | 00:00:00 | | 2004-06-11 | 4,000 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2004-06-14 | 7,900 | 1.25 | 1.26 | 1.25 | 1.26 | 00:00:00 | | 2004-06-16 | 5,000 | 1.25 | 1.25 | 1.21 | 1.21 | 00:00:00 | | 2004-06-17 | 40,800 | 1.25 | 1.30 | 1.21 | 1.25 | 00:00:00 | | 2004-06-18 | 11,100 | 1.25 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2004-06-21 | 3,700 | 1.30 | 1.30 | 1.24 | 1.24 | 00:00:00 | | 2004-06-22 | 16,900 | 1.24 | 1.24 | 1.19 | 1.20 | 00:00:00 | | 2004-06-23 | 3,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2004-06-24 | 9,900 | 1.18 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2004-06-25 | 27,200 | 1.20 | 1.21 | 1.15 | 1.21 | 00:00:00 | | 2004-06-28 | 16,500 | 1.23 | 1.24 | 1.15 | 1.15 | 00:00:00 | | 2004-06-29 | 28,700 | 1.15 | 1.22 | 1.12 | 1.22 | 00:00:00 | | 2004-06-30 | 59,100 | 1.21 | 1.22 | 1.11 | 1.15 | 00:00:00 | | 2004-07-02 | 9,600 | 1.19 | 1.19 | 1.15 | 1.19 | 00:00:00 | | 2004-07-05 | 3,500 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2004-07-06 | 12,500 | 1.16 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2004-07-07 | 12,600 | 1.23 | 1.23 | 1.10 | 1.23 | 00:00:00 | | 2004-07-08 | 33,300 | 1.10 | 1.23 | 1.10 | 1.22 | 00:00:00 | | 2004-07-09 | 78,500 | 1.23 | 1.29 | 1.20 | 1.26 | 00:00:00 | | 2004-07-12 | 49,600 | 1.35 | 1.42 | 1.35 | 1.38 | 00:00:00 | | 2004-07-13 | 38,600 | 1.44 | 1.44 | 1.40 | 1.40 | 00:00:00 | | 2004-07-14 | 55,600 | 1.48 | 1.48 | 1.40 | 1.47 | 00:00:00 | | 2004-07-15 | 62,300 | 1.47 | 1.50 | 1.47 | 1.48 | 00:00:00 | | 2004-07-16 | 13,600 | 1.52 | 1.52 | 1.42 | 1.42 | 00:00:00 | | 2004-07-19 | 16,200 | 1.49 | 1.49 | 1.46 | 1.48 | 00:00:00 | | 2004-07-20 | 20,500 | 1.43 | 1.43 | 1.38 | 1.40 | 00:00:00 | | 2004-07-21 | 71,300 | 1.43 | 1.43 | 1.33 | 1.43 | 00:00:00 | | 2004-07-22 | 10,100 | 1.38 | 1.52 | 1.38 | 1.50 | 00:00:00 | | 2004-07-23 | 5,700 | 1.41 | 1.45 | 1.41 | 1.41 | 00:00:00 | | 2004-07-26 | 21,100 | 1.38 | 1.38 | 1.21 | 1.21 | 00:00:00 | | 2004-07-27 | 38,000 | 1.20 | 1.30 | 1.20 | 1.30 | 00:00:00 | | 2004-07-28 | 16,200 | 1.30 | 1.30 | 1.29 | 1.30 | 00:00:00 | | 2004-07-29 | 26,800 | 1.22 | 1.30 | 1.20 | 1.30 | 00:00:00 | | 2004-07-30 | 17,400 | 1.30 | 1.30 | 1.21 | 1.25 | 00:00:00 | | 2004-08-03 | 23,400 | 1.30 | 1.36 | 1.27 | 1.28 | 00:00:00 | | 2004-08-04 | 20,500 | 1.30 | 1.35 | 1.28 | 1.35 | 00:00:00 | | 2004-08-05 | 8,400 | 1.34 | 1.36 | 1.28 | 1.28 | 00:00:00 | | 2004-08-06 | 13,500 | 1.28 | 1.28 | 1.26 | 1.27 | 00:00:00 | | 2004-08-09 | 16,200 | 1.25 | 1.25 | 1.21 | 1.21 | 00:00:00 | | 2004-08-10 | 31,800 | 1.21 | 1.22 | 1.18 | 1.20 | 00:00:00 | | 2004-08-11 | 15,800 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2004-08-12 | 24,400 | 1.20 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2004-08-13 | 30,600 | 1.20 | 1.20 | 1.14 | 1.14 | 00:00:00 | | 2004-08-16 | 18,400 | 1.13 | 1.18 | 1.13 | 1.13 | 00:00:00 | | 2004-08-17 | 9,800 | 1.20 | 1.27 | 1.15 | 1.20 | 00:00:00 | | 2004-08-18 | 42,400 | 1.16 | 1.25 | 1.15 | 1.18 | 00:00:00 | | 2004-08-19 | 45,300 | 1.18 | 1.22 | 1.16 | 1.19 | 00:00:00 | | 2004-08-20 | 146,000 | 1.35 | 1.35 | 1.20 | 1.20 | 00:00:00 | | 2004-08-23 | 78,500 | 1.28 | 1.30 | 1.19 | 1.30 | 00:00:00 | | 2004-08-24 | 28,900 | 1.28 | 1.30 | 1.17 | 1.20 | 00:00:00 | | 2004-08-25 | 28,200 | 1.20 | 1.35 | 1.16 | 1.35 | 00:00:00 | | 2004-08-26 | 82,200 | 1.28 | 1.35 | 1.20 | 1.35 | 00:00:00 | | 2004-08-27 | 23,500 | 1.21 | 1.34 | 1.20 | 1.34 | 00:00:00 | | 2004-08-30 | 158,300 | 1.40 | 1.51 | 1.40 | 1.40 | 00:00:00 | | 2004-08-31 | 43,500 | 1.44 | 1.44 | 1.40 | 1.44 | 00:00:00 | | 2004-09-01 | 18,900 | 1.47 | 1.47 | 1.40 | 1.43 | 00:00:00 | | 2004-09-02 | 15,700 | 1.48 | 1.48 | 1.40 | 1.40 | 00:00:00 | | 2004-09-03 | 7,600 | 1.47 | 1.47 | 1.40 | 1.45 | 00:00:00 | | 2004-09-07 | 45,500 | 1.49 | 1.50 | 1.38 | 1.38 | 00:00:00 | | 2004-09-08 | 64,100 | 1.35 | 1.37 | 1.30 | 1.35 | 00:00:00 | | 2004-09-09 | 27,600 | 1.30 | 1.37 | 1.30 | 1.30 | 00:00:00 | | 2004-09-10 | 63,400 | 1.30 | 1.30 | 1.28 | 1.30 | 00:00:00 | | 2004-09-13 | 19,600 | 1.26 | 1.26 | 1.24 | 1.26 | 00:00:00 | | 2004-09-14 | 13,500 | 1.30 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2004-09-15 | 12,600 | 1.30 | 1.30 | 1.28 | 1.30 | 00:00:00 | | 2004-09-16 | 9,500 | 1.27 | 1.30 | 1.27 | 1.27 | 00:00:00 | | 2004-09-17 | 8,000 | 1.30 | 1.30 | 1.28 | 1.30 | 00:00:00 | | 2004-09-20 | 25,000 | 1.30 | 1.30 | 1.20 | 1.20 | 00:00:00 | | 2004-09-21 | 14,500 | 1.28 | 1.28 | 1.20 | 1.25 | 00:00:00 | | 2004-09-22 | 47,600 | 1.25 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2004-09-23 | 638,400 | 1.19 | 1.19 | 0.97 | 1.04 | 00:00:00 | | 2004-09-24 | 109,800 | 1.05 | 1.15 | 1.03 | 1.08 | 00:00:00 | | 2004-09-27 | 373,700 | 1.20 | 1.20 | 1.06 | 1.06 | 00:00:00 | | 2004-09-28 | 383,700 | 1.06 | 1.12 | 1.05 | 1.07 | 00:00:00 | | 2004-09-29 | 150,500 | 1.04 | 1.09 | 1.02 | 1.03 | 00:00:00 | | 2004-09-30 | 246,800 | 1.05 | 1.20 | 1.03 | 1.15 | 00:00:00 | | 2004-10-01 | 363,500 | 1.24 | 1.40 | 1.20 | 1.35 | 00:00:00 | | 2004-10-04 | 79,700 | 1.29 | 1.29 | 1.20 | 1.23 | 00:00:00 | | 2004-10-05 | 82,100 | 1.25 | 1.29 | 1.21 | 1.28 | 00:00:00 | | 2004-10-06 | 151,000 | 1.35 | 1.35 | 1.25 | 1.33 | 00:00:00 | | 2004-10-07 | 45,300 | 1.34 | 1.35 | 1.20 | 1.22 | 00:00:00 | | 2004-10-08 | 258,600 | 1.31 | 1.31 | 1.20 | 1.23 | 00:00:00 | | 2004-10-12 | 119,400 | 1.25 | 1.25 | 1.16 | 1.25 | 00:00:00 | | 2004-10-13 | 233,000 | 1.23 | 1.23 | 1.15 | 1.18 | 00:00:00 | | 2004-10-14 | 64,800 | 1.22 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2004-10-15 | 52,300 | 1.21 | 1.27 | 1.21 | 1.26 | 00:00:00 | | 2004-10-18 | 41,600 | 1.25 | 1.25 | 1.18 | 1.20 | 00:00:00 | | 2004-10-19 | 44,200 | 1.20 | 1.22 | 1.19 | 1.20 | 00:00:00 | | 2004-10-20 | 37,500 | 1.20 | 1.25 | 1.20 | 1.24 | 00:00:00 | | 2004-10-21 | 10,400 | 1.23 | 1.23 | 1.21 | 1.23 | 00:00:00 | | 2004-10-22 | 8,500 | 1.19 | 1.23 | 1.19 | 1.21 | 00:00:00 | | 2004-10-25 | 39,100 | 1.23 | 1.27 | 1.22 | 1.25 | 00:00:00 | | 2004-10-26 | 27,800 | 1.24 | 1.25 | 1.22 | 1.25 | 00:00:00 | | 2004-10-27 | 128,000 | 1.25 | 1.27 | 1.18 | 1.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
