|
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 | 2005-10-11 | 77,300 | 2.39 | 2.39 | 2.24 | 2.30 | 00:00:00 | 2005-10-12 | 380,900 | 2.30 | 2.30 | 2.16 | 2.25 | 00:00:00 | 2005-10-13 | 91,700 | 2.20 | 2.30 | 2.19 | 2.30 | 00:00:00 | 2005-10-14 | 40,700 | 2.26 | 2.28 | 2.21 | 2.28 | 00:00:00 | 2005-10-17 | 98,400 | 2.27 | 2.38 | 2.27 | 2.38 | 00:00:00 | 2005-10-18 | 47,800 | 2.38 | 2.38 | 2.25 | 2.25 | 00:00:00 | 2005-10-19 | 153,400 | 2.22 | 2.22 | 2.07 | 2.19 | 00:00:00 | 2005-10-20 | 68,100 | 2.19 | 2.25 | 2.11 | 2.19 | 00:00:00 | 2005-10-21 | 101,400 | 2.19 | 2.27 | 2.10 | 2.19 | 00:00:00 | 2005-10-24 | 64,400 | 2.20 | 2.21 | 2.10 | 2.21 | 00:00:00 | 2005-10-25 | 146,600 | 2.19 | 2.31 | 2.19 | 2.30 | 00:00:00 | 2005-10-26 | 114,400 | 2.34 | 2.40 | 2.25 | 2.30 | 00:00:00 | 2005-10-27 | 77,700 | 2.32 | 2.34 | 2.27 | 2.28 | 00:00:00 | 2005-10-28 | 116,400 | 2.37 | 2.37 | 2.20 | 2.25 | 00:00:00 | 2005-10-31 | 40,900 | 2.29 | 2.30 | 2.20 | 2.30 | 00:00:00 | 2005-11-01 | 31,300 | 2.31 | 2.31 | 2.18 | 2.24 | 00:00:00 | 2005-11-02 | 32,300 | 2.23 | 2.30 | 2.22 | 2.30 | 00:00:00 | 2005-11-03 | 48,600 | 2.30 | 2.31 | 2.26 | 2.27 | 00:00:00 | 2005-11-04 | 44,600 | 2.30 | 2.30 | 2.27 | 2.29 | 00:00:00 | 2005-11-07 | 234,900 | 2.36 | 2.49 | 2.30 | 2.40 | 00:00:00 | 2005-11-08 | 389,000 | 2.49 | 2.49 | 2.36 | 2.36 | 00:00:00 | 2005-11-09 | 869,700 | 2.36 | 2.37 | 2.25 | 2.30 | 00:00:00 | 2005-11-10 | 114,300 | 2.33 | 2.33 | 2.18 | 2.31 | 00:00:00 | 2005-11-11 | 111,400 | 2.29 | 2.33 | 2.23 | 2.32 | 00:00:00 | 2005-11-14 | 102,700 | 2.31 | 2.33 | 2.24 | 2.28 | 00:00:00 | 2005-11-15 | 138,100 | 2.25 | 2.25 | 2.16 | 2.23 | 00:00:00 | 2005-11-16 | 186,900 | 2.25 | 2.31 | 2.22 | 2.25 | 00:00:00 | 2005-11-17 | 165,100 | 2.29 | 2.30 | 2.25 | 2.29 | 00:00:00 | 2005-11-18 | 215,400 | 2.29 | 2.30 | 2.23 | 2.23 | 00:00:00 | 2005-11-21 | 209,400 | 2.26 | 2.40 | 2.25 | 2.40 | 00:00:00 | 2005-11-22 | 140,000 | 2.40 | 2.48 | 2.40 | 2.48 | 00:00:00 | 2005-11-23 | 54,400 | 2.47 | 2.47 | 2.40 | 2.43 | 00:00:00 | 2005-11-24 | 20,600 | 2.48 | 2.48 | 2.45 | 2.46 | 00:00:00 | 2005-11-25 | 188,600 | 2.47 | 2.58 | 2.46 | 2.55 | 00:00:00 | 2005-11-28 | 303,400 | 2.65 | 2.75 | 2.60 | 2.65 | 00:00:00 | 2005-11-29 | 130,600 | 2.69 | 2.69 | 2.64 | 2.69 | 00:00:00 | 2005-11-30 | 197,800 | 2.69 | 2.70 | 2.60 | 2.60 | 00:00:00 | 2005-12-01 | 134,300 | 2.65 | 2.65 | 2.62 | 2.64 | 00:00:00 | 2005-12-02 | 122,600 | 2.65 | 2.65 | 2.52 | 2.55 | 00:00:00 | 2005-12-05 | 105,000 | 2.56 | 2.63 | 2.50 | 2.53 | 00:00:00 | 2005-12-06 | 389,200 | 2.53 | 2.53 | 2.47 | 2.50 | 00:00:00 | 2005-12-07 | 55,000 | 2.65 | 2.65 | 2.48 | 2.50 | 00:00:00 | 2005-12-08 | 22,500 | 2.55 | 2.59 | 2.46 | 2.58 | 00:00:00 | 2005-12-09 | 39,800 | 2.57 | 2.60 | 2.47 | 2.55 | 00:00:00 | 2005-12-12 | 236,900 | 2.54 | 2.54 | 2.38 | 2.53 | 00:00:00 | 2005-12-13 | 128,800 | 2.45 | 2.45 | 2.31 | 2.38 | 00:00:00 | 2005-12-14 | 100,800 | 2.32 | 2.36 | 2.22 | 2.35 | 00:00:00 | 2005-12-15 | 75,100 | 2.36 | 2.45 | 2.35 | 2.40 | 00:00:00 | 2005-12-16 | 23,600 | 2.27 | 2.39 | 2.26 | 2.39 | 00:00:00 | 2005-12-19 | 27,300 | 2.39 | 2.45 | 2.36 | 2.36 | 00:00:00 | 2005-12-20 | 49,200 | 2.33 | 2.45 | 2.33 | 2.35 | 00:00:00 | 2005-12-21 | 60,400 | 2.40 | 2.45 | 2.37 | 2.39 | 00:00:00 | 2005-12-22 | 75,300 | 2.44 | 2.60 | 2.42 | 2.55 | 00:00:00 | 2005-12-23 | 87,000 | 2.60 | 2.65 | 2.51 | 2.51 | 00:00:00 | 2005-12-28 | 67,900 | 2.75 | 2.75 | 2.57 | 2.60 | 00:00:00 | 2005-12-29 | 39,200 | 2.59 | 2.65 | 2.52 | 2.65 | 00:00:00 | 2005-12-30 | 25,100 | 2.65 | 2.70 | 2.63 | 2.69 | 00:00:00 | 2006-01-03 | 196,900 | 2.69 | 2.75 | 2.65 | 2.68 | 00:00:00 | 2006-01-04 | 95,800 | 2.68 | 2.75 | 2.55 | 2.62 | 00:00:00 | 2006-01-05 | 97,300 | 2.60 | 2.60 | 2.53 | 2.56 | 00:00:00 | 2006-01-06 | 108,200 | 2.55 | 2.66 | 2.53 | 2.65 | 00:00:00 | 2006-01-09 | 109,100 | 2.54 | 2.70 | 2.54 | 2.66 | 00:00:00 | 2006-01-10 | 81,000 | 2.63 | 2.66 | 2.55 | 2.62 | 00:00:00 | 2006-01-11 | 127,500 | 2.67 | 2.71 | 2.65 | 2.67 | 00:00:00 | 2006-01-12 | 444,100 | 2.74 | 2.80 | 2.67 | 2.70 | 00:00:00 | 2006-01-13 | 121,000 | 2.58 | 2.73 | 2.58 | 2.73 | 00:00:00 | 2006-01-16 | 98,200 | 2.73 | 2.73 | 2.66 | 2.70 | 00:00:00 | 2006-01-17 | 134,900 | 2.72 | 2.72 | 2.66 | 2.70 | 00:00:00 | 2006-01-18 | 52,300 | 2.69 | 2.69 | 2.55 | 2.55 | 00:00:00 | 2006-01-19 | 128,600 | 2.56 | 2.64 | 2.55 | 2.60 | 00:00:00 | 2006-01-20 | 29,300 | 2.56 | 2.60 | 2.55 | 2.58 | 00:00:00 | 2006-01-23 | 123,600 | 2.53 | 2.53 | 2.46 | 2.51 | 00:00:00 | 2006-01-24 | 136,500 | 2.48 | 2.48 | 2.40 | 2.42 | 00:00:00 | 2006-01-25 | 156,700 | 2.45 | 2.55 | 2.45 | 2.55 | 00:00:00 | 2006-01-26 | 652,100 | 2.57 | 2.83 | 2.57 | 2.80 | 00:00:00 | 2006-01-27 | 292,800 | 2.94 | 3.10 | 2.90 | 3.05 | 00:00:00 | 2006-01-30 | 618,900 | 3.10 | 3.17 | 3.07 | 3.17 | 00:00:00 | 2006-01-31 | 347,400 | 3.18 | 3.19 | 3.08 | 3.17 | 00:00:00 | 2006-02-01 | 481,900 | 3.28 | 3.35 | 3.20 | 3.22 | 00:00:00 | 2006-02-02 | 320,800 | 3.36 | 3.44 | 3.25 | 3.35 | 00:00:00 | 2006-02-03 | 327,800 | 3.39 | 3.45 | 3.16 | 3.25 | 00:00:00 | 2006-02-06 | 277,200 | 3.25 | 3.25 | 3.04 | 3.25 | 00:00:00 | 2006-02-07 | 317,400 | 3.30 | 3.34 | 2.90 | 3.12 | 00:00:00 | 2006-02-08 | 1,231,600 | 3.00 | 3.02 | 2.76 | 2.90 | 00:00:00 | 2006-02-09 | 190,900 | 3.05 | 3.20 | 2.99 | 3.00 | 00:00:00 | 2006-02-10 | 257,200 | 2.98 | 3.05 | 2.85 | 2.98 | 00:00:00 | 2006-02-13 | 242,100 | 2.98 | 2.98 | 2.61 | 2.67 | 00:00:00 | 2006-02-14 | 387,300 | 2.76 | 2.87 | 2.70 | 2.87 | 00:00:00 | 2006-02-15 | 805,300 | 2.93 | 2.96 | 2.60 | 2.70 | 00:00:00 | 2006-02-16 | 494,300 | 2.70 | 2.95 | 2.70 | 2.95 | 00:00:00 | 2006-02-17 | 343,300 | 3.01 | 3.24 | 3.01 | 3.16 | 00:00:00 | 2006-02-20 | 202,400 | 3.36 | 3.36 | 3.12 | 3.19 | 00:00:00 | 2006-02-21 | 251,100 | 3.25 | 3.27 | 3.14 | 3.18 | 00:00:00 | 2006-02-22 | 311,600 | 3.18 | 3.20 | 3.10 | 3.11 | 00:00:00 | 2006-02-23 | 237,800 | 3.15 | 3.44 | 3.15 | 3.37 | 00:00:00 | 2006-02-24 | 364,500 | 3.42 | 3.63 | 3.42 | 3.55 | 00:00:00 | 2006-02-27 | 611,400 | 3.56 | 3.71 | 3.51 | 3.55 | 00:00:00 | 2006-02-28 | 279,900 | 3.56 | 3.59 | 3.48 | 3.50 | 00:00:00 | 2006-03-01 | 235,600 | 3.45 | 3.50 | 3.45 | 3.46 | 00:00:00 | 2006-03-02 | 473,100 | 3.46 | 4.09 | 3.46 | 3.89 | 00:00:00 | 2006-03-03 | 962,400 | 3.89 | 4.07 | 3.85 | 3.99 | 00:00:00 | 2006-03-06 | 1,258,100 | 4.05 | 4.25 | 3.94 | 3.98 | 00:00:00 | 2006-03-07 | 561,200 | 4.02 | 4.14 | 3.81 | 3.90 | 00:00:00 | 2006-03-08 | 509,700 | 3.76 | 3.78 | 3.61 | 3.68 | 00:00:00 | 2006-03-09 | 1,009,800 | 3.73 | 3.85 | 3.62 | 3.67 | 00:00:00 | 2006-03-10 | 204,200 | 3.50 | 3.86 | 3.42 | 3.80 | 00:00:00 | 2006-03-13 | 151,600 | 3.85 | 3.85 | 3.72 | 3.80 | 00:00:00 | 2006-03-14 | 162,400 | 3.76 | 3.80 | 3.75 | 3.79 | 00:00:00 | 2006-03-15 | 266,600 | 3.85 | 3.90 | 3.84 | 3.89 | 00:00:00 | 2006-03-16 | 209,600 | 3.88 | 3.94 | 3.84 | 3.90 | 00:00:00 | 2006-03-17 | 255,100 | 4.06 | 4.24 | 4.01 | 4.24 | 00:00:00 | 2006-03-20 | 479,600 | 4.26 | 4.28 | 4.15 | 4.24 | 00:00:00 | 2006-03-21 | 284,500 | 4.17 | 4.25 | 4.10 | 4.19 | 00:00:00 | 2006-03-22 | 170,600 | 4.24 | 4.39 | 4.17 | 4.39 | 00:00:00 | 2006-03-23 | 407,900 | 4.39 | 4.64 | 4.34 | 4.59 | 00:00:00 | 2006-03-24 | 376,200 | 4.68 | 4.77 | 4.65 | 4.71 | 00:00:00 | 2006-03-27 | 793,900 | 4.90 | 5.18 | 4.82 | 4.99 | 00:00:00 | 2006-03-28 | 495,200 | 4.96 | 5.03 | 4.65 | 4.95 | 00:00:00 | 2006-03-29 | 1,395,400 | 4.90 | 4.90 | 4.52 | 4.65 | 00:00:00 | 2006-03-30 | 708,200 | 4.90 | 4.94 | 4.71 | 4.93 | 00:00:00 | 2006-03-31 | 506,600 | 4.94 | 4.95 | 4.75 | 4.75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|