|
 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 | | 2005-04-19 | 32,800 | 2.10 | 2.22 | 2.10 | 2.20 | 00:00:00 | | 2005-04-20 | 15,700 | 2.22 | 2.25 | 2.20 | 2.23 | 00:00:00 | | 2005-04-21 | 12,000 | 2.21 | 2.21 | 2.15 | 2.19 | 00:00:00 | | 2005-04-22 | 27,300 | 2.15 | 2.19 | 2.12 | 2.12 | 00:00:00 | | 2005-04-25 | 11,100 | 2.17 | 2.25 | 2.12 | 2.18 | 00:00:00 | | 2005-04-26 | 25,500 | 2.13 | 2.20 | 2.13 | 2.20 | 00:00:00 | | 2005-04-27 | 15,500 | 2.22 | 2.22 | 2.10 | 2.10 | 00:00:00 | | 2005-04-28 | 29,200 | 2.13 | 2.14 | 2.00 | 2.00 | 00:00:00 | | 2005-04-29 | 59,100 | 1.95 | 2.00 | 1.86 | 1.88 | 00:00:00 | | 2005-05-02 | 76,100 | 1.90 | 1.90 | 1.51 | 1.73 | 00:00:00 | | 2005-05-03 | 31,400 | 1.73 | 1.73 | 1.65 | 1.73 | 00:00:00 | | 2005-05-04 | 45,400 | 1.83 | 1.90 | 1.73 | 1.90 | 00:00:00 | | 2005-05-05 | 7,400 | 1.85 | 1.85 | 1.80 | 1.80 | 00:00:00 | | 2005-05-06 | 18,500 | 1.79 | 1.79 | 1.70 | 1.70 | 00:00:00 | | 2005-05-09 | 52,400 | 1.82 | 1.90 | 1.80 | 1.90 | 00:00:00 | | 2005-05-10 | 31,700 | 1.84 | 1.84 | 1.75 | 1.80 | 00:00:00 | | 2005-05-11 | 7,100 | 1.85 | 1.88 | 1.85 | 1.85 | 00:00:00 | | 2005-05-12 | 30,000 | 1.78 | 1.81 | 1.70 | 1.70 | 00:00:00 | | 2005-05-13 | 14,800 | 1.71 | 1.76 | 1.70 | 1.74 | 00:00:00 | | 2005-05-16 | 25,100 | 1.74 | 1.81 | 1.70 | 1.80 | 00:00:00 | | 2005-05-17 | 19,300 | 1.83 | 1.88 | 1.66 | 1.67 | 00:00:00 | | 2005-05-18 | 48,900 | 1.76 | 1.90 | 1.76 | 1.90 | 00:00:00 | | 2005-05-19 | 7,200 | 1.86 | 1.86 | 1.70 | 1.70 | 00:00:00 | | 2005-05-20 | 21,900 | 1.73 | 1.75 | 1.66 | 1.67 | 00:00:00 | | 2005-05-24 | 14,600 | 1.68 | 1.75 | 1.65 | 1.65 | 00:00:00 | | 2005-05-25 | 69,200 | 1.68 | 1.70 | 1.63 | 1.70 | 00:00:00 | | 2005-05-26 | 14,300 | 1.70 | 1.70 | 1.66 | 1.68 | 00:00:00 | | 2005-05-27 | 61,700 | 1.68 | 1.69 | 1.66 | 1.69 | 00:00:00 | | 2005-05-30 | 15,800 | 1.69 | 1.85 | 1.68 | 1.79 | 00:00:00 | | 2005-05-31 | 147,600 | 1.68 | 1.98 | 1.65 | 1.95 | 00:00:00 | | 2005-06-01 | 74,300 | 1.85 | 1.90 | 1.77 | 1.88 | 00:00:00 | | 2005-06-02 | 68,800 | 1.90 | 1.95 | 1.90 | 1.90 | 00:00:00 | | 2005-06-03 | 26,200 | 1.90 | 1.95 | 1.90 | 1.92 | 00:00:00 | | 2005-06-06 | 69,700 | 1.98 | 1.98 | 1.85 | 1.85 | 00:00:00 | | 2005-06-07 | 9,000 | 1.92 | 1.92 | 1.85 | 1.91 | 00:00:00 | | 2005-06-08 | 95,500 | 1.92 | 1.97 | 1.84 | 1.84 | 00:00:00 | | 2005-06-09 | 29,300 | 1.96 | 1.96 | 1.83 | 1.83 | 00:00:00 | | 2005-06-10 | 22,600 | 1.84 | 1.84 | 1.80 | 1.81 | 00:00:00 | | 2005-06-13 | 42,100 | 1.84 | 1.84 | 1.78 | 1.78 | 00:00:00 | | 2005-06-14 | 102,700 | 1.77 | 1.83 | 1.75 | 1.80 | 00:00:00 | | 2005-06-15 | 26,800 | 1.80 | 1.90 | 1.75 | 1.90 | 00:00:00 | | 2005-06-16 | 70,400 | 1.87 | 1.92 | 1.87 | 1.89 | 00:00:00 | | 2005-06-17 | 110,600 | 1.89 | 1.92 | 1.85 | 1.90 | 00:00:00 | | 2005-06-20 | 11,300 | 1.86 | 1.89 | 1.81 | 1.82 | 00:00:00 | | 2005-06-21 | 24,400 | 1.83 | 1.89 | 1.77 | 1.89 | 00:00:00 | | 2005-06-22 | 500 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2005-06-23 | 2,300 | 1.80 | 1.80 | 1.79 | 1.79 | 00:00:00 | | 2005-06-24 | 44,400 | 1.78 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2005-06-27 | 10,600 | 1.90 | 1.90 | 1.73 | 1.73 | 00:00:00 | | 2005-06-28 | 51,300 | 1.75 | 1.78 | 1.70 | 1.78 | 00:00:00 | | 2005-06-29 | 36,200 | 1.75 | 1.85 | 1.74 | 1.81 | 00:00:00 | | 2005-06-30 | 126,200 | 1.80 | 1.81 | 1.75 | 1.78 | 00:00:00 | | 2005-07-04 | 24,600 | 1.74 | 1.80 | 1.71 | 1.80 | 00:00:00 | | 2005-07-05 | 20,600 | 1.80 | 1.85 | 1.80 | 1.81 | 00:00:00 | | 2005-07-06 | 33,700 | 1.71 | 1.81 | 1.71 | 1.75 | 00:00:00 | | 2005-07-07 | 43,700 | 1.68 | 1.80 | 1.68 | 1.80 | 00:00:00 | | 2005-07-08 | 35,300 | 1.76 | 1.76 | 1.66 | 1.70 | 00:00:00 | | 2005-07-11 | 110,400 | 1.70 | 1.70 | 1.55 | 1.60 | 00:00:00 | | 2005-07-12 | 47,700 | 1.57 | 1.60 | 1.57 | 1.57 | 00:00:00 | | 2005-07-13 | 14,600 | 1.60 | 1.60 | 1.58 | 1.59 | 00:00:00 | | 2005-07-14 | 113,000 | 1.60 | 1.60 | 1.56 | 1.60 | 00:00:00 | | 2005-07-15 | 188,600 | 1.56 | 1.69 | 1.56 | 1.60 | 00:00:00 | | 2005-07-18 | 60,000 | 1.59 | 1.60 | 1.57 | 1.58 | 00:00:00 | | 2005-07-19 | 75,100 | 1.58 | 1.60 | 1.53 | 1.56 | 00:00:00 | | 2005-07-20 | 31,900 | 1.56 | 1.58 | 1.56 | 1.58 | 00:00:00 | | 2005-07-21 | 23,300 | 1.59 | 1.59 | 1.56 | 1.57 | 00:00:00 | | 2005-07-22 | 19,800 | 1.60 | 1.60 | 1.57 | 1.58 | 00:00:00 | | 2005-07-25 | 55,400 | 1.60 | 1.60 | 1.59 | 1.60 | 00:00:00 | | 2005-07-26 | 91,800 | 1.60 | 1.60 | 1.51 | 1.53 | 00:00:00 | | 2005-07-27 | 26,100 | 1.56 | 1.60 | 1.56 | 1.60 | 00:00:00 | | 2005-07-28 | 118,100 | 1.60 | 1.73 | 1.60 | 1.73 | 00:00:00 | | 2005-07-29 | 131,100 | 1.80 | 1.91 | 1.76 | 1.89 | 00:00:00 | | 2005-08-02 | 64,700 | 1.90 | 1.90 | 1.80 | 1.89 | 00:00:00 | | 2005-08-03 | 112,500 | 1.91 | 2.09 | 1.91 | 2.05 | 00:00:00 | | 2005-08-04 | 77,900 | 2.10 | 2.13 | 2.00 | 2.10 | 00:00:00 | | 2005-08-05 | 57,100 | 2.17 | 2.17 | 2.00 | 2.05 | 00:00:00 | | 2005-08-08 | 28,000 | 2.03 | 2.17 | 2.00 | 2.17 | 00:00:00 | | 2005-08-09 | 29,500 | 2.15 | 2.15 | 2.01 | 2.01 | 00:00:00 | | 2005-08-10 | 58,200 | 2.06 | 2.15 | 2.03 | 2.15 | 00:00:00 | | 2005-08-11 | 49,500 | 2.10 | 2.14 | 2.08 | 2.14 | 00:00:00 | | 2005-08-12 | 53,600 | 2.14 | 2.24 | 2.14 | 2.20 | 00:00:00 | | 2005-08-15 | 51,700 | 2.23 | 2.23 | 2.14 | 2.20 | 00:00:00 | | 2005-08-16 | 52,000 | 2.15 | 2.20 | 2.10 | 2.15 | 00:00:00 | | 2005-08-17 | 50,700 | 2.13 | 2.15 | 1.98 | 2.03 | 00:00:00 | | 2005-08-18 | 114,800 | 2.00 | 2.06 | 1.98 | 2.03 | 00:00:00 | | 2005-08-19 | 79,100 | 2.09 | 2.09 | 2.00 | 2.05 | 00:00:00 | | 2005-08-22 | 55,100 | 2.10 | 2.10 | 1.99 | 2.00 | 00:00:00 | | 2005-08-23 | 24,100 | 2.17 | 2.17 | 2.00 | 2.00 | 00:00:00 | | 2005-08-24 | 39,300 | 2.00 | 2.10 | 2.00 | 2.03 | 00:00:00 | | 2005-08-25 | 268,000 | 2.10 | 2.10 | 1.87 | 2.00 | 00:00:00 | | 2005-08-26 | 65,700 | 2.00 | 2.00 | 1.87 | 2.00 | 00:00:00 | | 2005-08-29 | 39,000 | 1.92 | 2.04 | 1.92 | 1.97 | 00:00:00 | | 2005-08-30 | 38,900 | 1.96 | 2.00 | 1.95 | 2.00 | 00:00:00 | | 2005-08-31 | 65,000 | 2.01 | 2.10 | 2.00 | 2.00 | 00:00:00 | | 2005-09-01 | 99,900 | 2.07 | 2.17 | 2.05 | 2.12 | 00:00:00 | | 2005-09-02 | 66,000 | 2.16 | 2.16 | 2.05 | 2.05 | 00:00:00 | | 2005-09-06 | 135,600 | 2.10 | 2.20 | 2.10 | 2.20 | 00:00:00 | | 2005-09-07 | 914,600 | 2.25 | 2.47 | 2.21 | 2.35 | 00:00:00 | | 2005-09-08 | 147,400 | 2.36 | 2.42 | 2.32 | 2.40 | 00:00:00 | | 2005-09-09 | 91,900 | 2.45 | 2.48 | 2.43 | 2.45 | 00:00:00 | | 2005-09-12 | 234,000 | 2.48 | 2.50 | 2.31 | 2.31 | 00:00:00 | | 2005-09-13 | 97,700 | 2.40 | 2.40 | 2.27 | 2.39 | 00:00:00 | | 2005-09-14 | 36,900 | 2.40 | 2.40 | 2.34 | 2.39 | 00:00:00 | | 2005-09-15 | 74,800 | 2.35 | 2.49 | 2.35 | 2.41 | 00:00:00 | | 2005-09-16 | 131,100 | 2.45 | 2.46 | 2.39 | 2.43 | 00:00:00 | | 2005-09-19 | 149,600 | 2.46 | 2.50 | 2.30 | 2.30 | 00:00:00 | | 2005-09-20 | 110,600 | 2.30 | 2.42 | 2.25 | 2.41 | 00:00:00 | | 2005-09-21 | 59,000 | 2.38 | 2.41 | 2.35 | 2.40 | 00:00:00 | | 2005-09-22 | 63,500 | 2.41 | 2.41 | 2.30 | 2.39 | 00:00:00 | | 2005-09-23 | 78,700 | 2.35 | 2.48 | 2.24 | 2.43 | 00:00:00 | | 2005-09-26 | 105,700 | 2.43 | 2.48 | 2.39 | 2.40 | 00:00:00 | | 2005-09-27 | 75,200 | 2.45 | 2.45 | 2.33 | 2.34 | 00:00:00 | | 2005-09-28 | 41,000 | 2.40 | 2.40 | 2.25 | 2.39 | 00:00:00 | | 2005-09-29 | 157,500 | 2.39 | 2.40 | 2.36 | 2.39 | 00:00:00 | | 2005-09-30 | 39,800 | 2.39 | 2.40 | 2.31 | 2.35 | 00:00:00 | | 2005-10-03 | 48,500 | 2.37 | 2.40 | 2.30 | 2.35 | 00:00:00 | | 2005-10-04 | 46,600 | 2.33 | 2.38 | 2.32 | 2.38 | 00:00:00 | | 2005-10-05 | 53,900 | 2.33 | 2.37 | 2.24 | 2.35 | 00:00:00 | | 2005-10-06 | 174,100 | 2.27 | 2.36 | 2.24 | 2.30 | 00:00:00 | | 2005-10-07 | 117,200 | 2.27 | 2.39 | 2.27 | 2.35 | 00:00:00 | | 2005-10-11 | 77,300 | 2.39 | 2.39 | 2.24 | 2.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
