|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-27 | 128,000 | 1.25 | 1.27 | 1.18 | 1.24 | 00:00:00 | | 2004-10-28 | 119,400 | 1.25 | 1.25 | 1.20 | 1.24 | 00:00:00 | | 2004-10-29 | 36,900 | 1.24 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2004-11-01 | 193,200 | 1.25 | 1.33 | 1.24 | 1.29 | 00:00:00 | | 2004-11-02 | 27,800 | 1.30 | 1.30 | 1.26 | 1.26 | 00:00:00 | | 2004-11-03 | 57,200 | 1.29 | 1.33 | 1.29 | 1.33 | 00:00:00 | | 2004-11-04 | 105,700 | 1.34 | 1.40 | 1.31 | 1.39 | 00:00:00 | | 2004-11-05 | 47,700 | 1.39 | 1.40 | 1.37 | 1.37 | 00:00:00 | | 2004-11-08 | 124,200 | 1.40 | 1.41 | 1.34 | 1.41 | 00:00:00 | | 2004-11-09 | 624,700 | 1.42 | 1.49 | 1.32 | 1.40 | 00:00:00 | | 2004-11-10 | 116,200 | 1.48 | 1.50 | 1.42 | 1.47 | 00:00:00 | | 2004-11-11 | 87,900 | 1.49 | 1.55 | 1.44 | 1.54 | 00:00:00 | | 2004-11-12 | 525,500 | 1.56 | 1.70 | 1.53 | 1.53 | 00:00:00 | | 2004-11-15 | 230,600 | 1.58 | 1.58 | 1.45 | 1.49 | 00:00:00 | | 2004-11-16 | 68,100 | 1.48 | 1.67 | 1.48 | 1.67 | 00:00:00 | | 2004-11-17 | 81,400 | 1.67 | 1.77 | 1.67 | 1.77 | 00:00:00 | | 2004-11-18 | 193,500 | 1.76 | 1.80 | 1.60 | 1.60 | 00:00:00 | | 2004-11-19 | 33,600 | 1.65 | 1.70 | 1.63 | 1.66 | 00:00:00 | | 2004-11-22 | 22,500 | 1.68 | 1.69 | 1.64 | 1.65 | 00:00:00 | | 2004-11-23 | 9,200 | 1.64 | 1.64 | 1.58 | 1.58 | 00:00:00 | | 2004-11-24 | 43,900 | 1.60 | 1.61 | 1.56 | 1.59 | 00:00:00 | | 2004-11-25 | 38,600 | 1.59 | 1.65 | 1.56 | 1.65 | 00:00:00 | | 2004-11-26 | 22,400 | 1.60 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2004-11-29 | 43,600 | 1.64 | 1.71 | 1.64 | 1.70 | 00:00:00 | | 2004-11-30 | 168,400 | 1.70 | 1.72 | 1.59 | 1.65 | 00:00:00 | | 2004-12-01 | 75,300 | 1.61 | 1.71 | 1.61 | 1.64 | 00:00:00 | | 2004-12-02 | 55,100 | 1.69 | 1.69 | 1.60 | 1.64 | 00:00:00 | | 2004-12-03 | 74,000 | 1.66 | 1.70 | 1.60 | 1.65 | 00:00:00 | | 2004-12-06 | 63,200 | 1.62 | 1.68 | 1.61 | 1.63 | 00:00:00 | | 2004-12-07 | 80,300 | 1.65 | 1.65 | 1.54 | 1.55 | 00:00:00 | | 2004-12-08 | 112,400 | 1.56 | 1.58 | 1.46 | 1.55 | 00:00:00 | | 2004-12-09 | 84,200 | 1.50 | 1.55 | 1.45 | 1.55 | 00:00:00 | | 2004-12-10 | 82,300 | 1.60 | 1.65 | 1.53 | 1.65 | 00:00:00 | | 2004-12-13 | 120,400 | 1.64 | 1.65 | 1.57 | 1.65 | 00:00:00 | | 2004-12-14 | 128,800 | 1.65 | 1.65 | 1.59 | 1.64 | 00:00:00 | | 2004-12-15 | 52,900 | 1.65 | 1.68 | 1.63 | 1.65 | 00:00:00 | | 2004-12-16 | 101,000 | 1.67 | 1.74 | 1.67 | 1.72 | 00:00:00 | | 2004-12-17 | 53,300 | 1.71 | 1.72 | 1.67 | 1.70 | 00:00:00 | | 2004-12-20 | 45,600 | 1.70 | 1.73 | 1.69 | 1.69 | 00:00:00 | | 2004-12-21 | 54,000 | 1.69 | 1.75 | 1.69 | 1.75 | 00:00:00 | | 2004-12-22 | 58,000 | 1.76 | 1.78 | 1.71 | 1.75 | 00:00:00 | | 2004-12-23 | 40,600 | 1.72 | 1.74 | 1.68 | 1.68 | 00:00:00 | | 2004-12-24 | 26,300 | 1.68 | 1.73 | 1.68 | 1.72 | 00:00:00 | | 2004-12-29 | 31,200 | 1.65 | 1.69 | 1.65 | 1.66 | 00:00:00 | | 2004-12-30 | 28,300 | 1.66 | 1.68 | 1.65 | 1.66 | 00:00:00 | | 2004-12-31 | 33,800 | 1.65 | 1.69 | 1.65 | 1.67 | 00:00:00 | | 2005-01-04 | 91,900 | 1.65 | 1.70 | 1.58 | 1.70 | 00:00:00 | | 2005-01-05 | 26,900 | 1.66 | 1.70 | 1.66 | 1.66 | 00:00:00 | | 2005-01-06 | 54,200 | 1.65 | 1.70 | 1.65 | 1.70 | 00:00:00 | | 2005-01-07 | 127,900 | 1.65 | 1.68 | 1.57 | 1.57 | 00:00:00 | | 2005-01-10 | 49,400 | 1.60 | 1.62 | 1.58 | 1.60 | 00:00:00 | | 2005-01-11 | 100,000 | 1.60 | 1.60 | 1.55 | 1.59 | 00:00:00 | | 2005-01-12 | 76,300 | 1.60 | 1.65 | 1.56 | 1.58 | 00:00:00 | | 2005-01-13 | 34,200 | 1.60 | 1.65 | 1.55 | 1.60 | 00:00:00 | | 2005-01-14 | 34,900 | 1.60 | 1.65 | 1.56 | 1.60 | 00:00:00 | | 2005-01-17 | 14,700 | 1.56 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2005-01-18 | 47,300 | 1.57 | 1.66 | 1.57 | 1.60 | 00:00:00 | | 2005-01-19 | 35,100 | 1.62 | 1.66 | 1.60 | 1.66 | 00:00:00 | | 2005-01-20 | 77,800 | 1.62 | 1.69 | 1.62 | 1.69 | 00:00:00 | | 2005-01-21 | 25,500 | 1.69 | 1.70 | 1.67 | 1.70 | 00:00:00 | | 2005-01-24 | 154,500 | 1.71 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2005-01-25 | 122,200 | 1.80 | 1.83 | 1.61 | 1.78 | 00:00:00 | | 2005-01-26 | 51,100 | 1.78 | 1.80 | 1.70 | 1.78 | 00:00:00 | | 2005-01-27 | 27,700 | 1.78 | 1.80 | 1.72 | 1.80 | 00:00:00 | | 2005-01-28 | 21,300 | 1.79 | 1.79 | 1.66 | 1.74 | 00:00:00 | | 2005-01-31 | 150,200 | 1.79 | 1.85 | 1.77 | 1.85 | 00:00:00 | | 2005-02-01 | 82,000 | 1.85 | 1.90 | 1.85 | 1.89 | 00:00:00 | | 2005-02-02 | 89,500 | 1.94 | 2.00 | 1.92 | 1.95 | 00:00:00 | | 2005-02-03 | 49,500 | 1.98 | 1.98 | 1.85 | 1.93 | 00:00:00 | | 2005-02-04 | 94,000 | 1.85 | 1.88 | 1.78 | 1.85 | 00:00:00 | | 2005-02-07 | 42,000 | 1.87 | 1.87 | 1.77 | 1.85 | 00:00:00 | | 2005-02-08 | 31,900 | 1.85 | 1.87 | 1.77 | 1.83 | 00:00:00 | | 2005-02-09 | 24,000 | 1.80 | 1.87 | 1.80 | 1.87 | 00:00:00 | | 2005-02-10 | 164,900 | 1.90 | 2.08 | 1.90 | 2.00 | 00:00:00 | | 2005-02-11 | 110,700 | 2.00 | 2.10 | 1.98 | 2.06 | 00:00:00 | | 2005-02-14 | 193,100 | 2.18 | 2.25 | 2.12 | 2.23 | 00:00:00 | | 2005-02-15 | 70,300 | 2.15 | 2.20 | 2.14 | 2.19 | 00:00:00 | | 2005-02-16 | 72,800 | 2.19 | 2.24 | 2.10 | 2.13 | 00:00:00 | | 2005-02-17 | 108,600 | 2.15 | 2.21 | 2.12 | 2.15 | 00:00:00 | | 2005-02-18 | 62,300 | 2.15 | 2.19 | 2.12 | 2.14 | 00:00:00 | | 2005-02-21 | 33,200 | 2.15 | 2.19 | 2.11 | 2.14 | 00:00:00 | | 2005-02-22 | 109,400 | 2.15 | 2.20 | 2.09 | 2.16 | 00:00:00 | | 2005-02-23 | 71,500 | 2.20 | 2.23 | 2.15 | 2.20 | 00:00:00 | | 2005-02-24 | 103,400 | 2.20 | 2.25 | 2.12 | 2.17 | 00:00:00 | | 2005-02-25 | 54,400 | 2.14 | 2.20 | 2.14 | 2.17 | 00:00:00 | | 2005-02-28 | 57,000 | 2.23 | 2.23 | 2.14 | 2.20 | 00:00:00 | | 2005-03-01 | 38,000 | 2.18 | 2.23 | 2.12 | 2.13 | 00:00:00 | | 2005-03-02 | 91,400 | 2.11 | 2.20 | 2.09 | 2.17 | 00:00:00 | | 2005-03-03 | 68,500 | 2.20 | 2.25 | 2.20 | 2.22 | 00:00:00 | | 2005-03-04 | 115,400 | 2.21 | 2.40 | 2.21 | 2.40 | 00:00:00 | | 2005-03-07 | 177,100 | 2.51 | 2.70 | 2.51 | 2.65 | 00:00:00 | | 2005-03-08 | 78,200 | 2.66 | 2.69 | 2.61 | 2.65 | 00:00:00 | | 2005-03-09 | 94,200 | 2.70 | 2.90 | 2.68 | 2.68 | 00:00:00 | | 2005-03-10 | 50,700 | 2.73 | 2.73 | 2.51 | 2.62 | 00:00:00 | | 2005-03-11 | 29,900 | 2.55 | 2.60 | 2.53 | 2.60 | 00:00:00 | | 2005-03-14 | 77,700 | 2.63 | 2.70 | 2.45 | 2.57 | 00:00:00 | | 2005-03-15 | 31,300 | 2.54 | 2.65 | 2.53 | 2.57 | 00:00:00 | | 2005-03-16 | 335,100 | 2.60 | 2.72 | 2.45 | 2.72 | 00:00:00 | | 2005-03-17 | 417,500 | 2.62 | 2.72 | 2.60 | 2.69 | 00:00:00 | | 2005-03-18 | 61,000 | 2.62 | 2.65 | 2.55 | 2.65 | 00:00:00 | | 2005-03-21 | 88,000 | 2.57 | 2.57 | 2.49 | 2.52 | 00:00:00 | | 2005-03-22 | 29,700 | 2.60 | 2.60 | 2.52 | 2.60 | 00:00:00 | | 2005-03-23 | 97,100 | 2.57 | 2.57 | 2.48 | 2.50 | 00:00:00 | | 2005-03-24 | 102,100 | 2.46 | 2.57 | 2.39 | 2.41 | 00:00:00 | | 2005-03-28 | 104,300 | 2.42 | 2.45 | 2.20 | 2.25 | 00:00:00 | | 2005-03-29 | 22,300 | 2.47 | 2.47 | 2.29 | 2.40 | 00:00:00 | | 2005-03-30 | 69,700 | 2.30 | 2.45 | 2.30 | 2.40 | 00:00:00 | | 2005-03-31 | 63,300 | 2.40 | 2.40 | 2.36 | 2.36 | 00:00:00 | | 2005-04-01 | 82,800 | 2.38 | 2.38 | 2.10 | 2.22 | 00:00:00 | | 2005-04-04 | 52,100 | 2.25 | 2.26 | 2.07 | 2.12 | 00:00:00 | | 2005-04-05 | 21,000 | 2.15 | 2.30 | 2.15 | 2.28 | 00:00:00 | | 2005-04-06 | 18,300 | 2.28 | 2.30 | 2.21 | 2.21 | 00:00:00 | | 2005-04-07 | 60,200 | 2.20 | 2.28 | 2.08 | 2.18 | 00:00:00 | | 2005-04-08 | 32,500 | 2.23 | 2.28 | 2.10 | 2.10 | 00:00:00 | | 2005-04-11 | 13,000 | 2.24 | 2.27 | 2.22 | 2.25 | 00:00:00 | | 2005-04-12 | 11,700 | 2.27 | 2.27 | 2.25 | 2.27 | 00:00:00 | | 2005-04-13 | 9,900 | 2.30 | 2.31 | 2.20 | 2.25 | 00:00:00 | | 2005-04-14 | 97,900 | 2.25 | 2.30 | 1.70 | 2.10 | 00:00:00 | | 2005-04-15 | 16,300 | 2.10 | 2.20 | 2.10 | 2.13 | 00:00:00 | | 2005-04-18 | 43,300 | 2.13 | 2.15 | 2.05 | 2.10 | 00:00:00 | | 2005-04-19 | 32,800 | 2.10 | 2.22 | 2.10 | 2.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
