|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-31 | 506,600 | 4.94 | 4.95 | 4.75 | 4.75 | 00:00:00 | | 2006-04-03 | 392,700 | 4.85 | 4.88 | 4.77 | 4.82 | 00:00:00 | | 2006-04-04 | 350,100 | 4.83 | 4.85 | 4.56 | 4.61 | 00:00:00 | | 2006-04-05 | 474,200 | 4.71 | 4.71 | 4.51 | 4.65 | 00:00:00 | | 2006-04-06 | 587,700 | 4.79 | 4.96 | 4.75 | 4.96 | 00:00:00 | | 2006-04-07 | 245,400 | 4.99 | 4.99 | 4.71 | 4.78 | 00:00:00 | | 2006-04-10 | 260,300 | 4.84 | 4.91 | 4.64 | 4.66 | 00:00:00 | | 2006-04-11 | 571,700 | 4.63 | 4.64 | 4.27 | 4.30 | 00:00:00 | | 2006-04-12 | 367,300 | 4.21 | 4.44 | 4.18 | 4.36 | 00:00:00 | | 2006-04-13 | 173,300 | 4.28 | 4.40 | 4.25 | 4.35 | 00:00:00 | | 2006-04-17 | 568,500 | 4.41 | 4.87 | 4.41 | 4.87 | 00:00:00 | | 2006-04-18 | 470,100 | 4.87 | 4.89 | 4.70 | 4.75 | 00:00:00 | | 2006-04-19 | 428,600 | 4.69 | 4.75 | 4.51 | 4.75 | 00:00:00 | | 2006-04-20 | 950,400 | 4.70 | 4.74 | 4.43 | 4.55 | 00:00:00 | | 2006-04-21 | 532,200 | 4.65 | 4.65 | 4.44 | 4.49 | 00:00:00 | | 2006-04-24 | 161,200 | 4.50 | 4.52 | 4.34 | 4.39 | 00:00:00 | | 2006-04-25 | 224,700 | 4.40 | 4.48 | 4.33 | 4.40 | 00:00:00 | | 2006-04-26 | 268,200 | 4.42 | 4.68 | 4.42 | 4.64 | 00:00:00 | | 2006-04-27 | 139,500 | 4.58 | 4.60 | 4.46 | 4.57 | 00:00:00 | | 2006-04-28 | 251,100 | 4.58 | 4.71 | 4.58 | 4.69 | 00:00:00 | | 2006-05-01 | 459,700 | 4.73 | 4.77 | 4.62 | 4.75 | 00:00:00 | | 2006-05-02 | 630,900 | 4.80 | 5.23 | 4.75 | 5.23 | 00:00:00 | | 2006-05-03 | 413,700 | 5.21 | 5.39 | 4.85 | 4.95 | 00:00:00 | | 2006-05-04 | 171,300 | 4.85 | 5.09 | 4.84 | 4.95 | 00:00:00 | | 2006-05-05 | 191,200 | 5.01 | 5.16 | 4.95 | 4.95 | 00:00:00 | | 2006-05-08 | 238,500 | 4.94 | 4.94 | 4.62 | 4.62 | 00:00:00 | | 2006-05-09 | 364,300 | 4.67 | 4.87 | 4.66 | 4.80 | 00:00:00 | | 2006-05-10 | 150,600 | 4.75 | 4.87 | 4.73 | 4.85 | 00:00:00 | | 2006-05-11 | 319,200 | 4.93 | 5.07 | 4.74 | 4.74 | 00:00:00 | | 2006-05-12 | 197,000 | 4.74 | 4.74 | 4.55 | 4.70 | 00:00:00 | | 2006-05-15 | 477,100 | 4.45 | 4.47 | 4.15 | 4.31 | 00:00:00 | | 2006-05-16 | 216,500 | 4.13 | 4.33 | 4.13 | 4.22 | 00:00:00 | | 2006-05-17 | 260,000 | 4.30 | 4.34 | 3.81 | 3.81 | 00:00:00 | | 2006-05-18 | 367,500 | 3.77 | 3.93 | 3.75 | 3.75 | 00:00:00 | | 2006-05-19 | 806,600 | 3.68 | 3.68 | 3.18 | 3.50 | 00:00:00 | | 2006-05-23 | 732,700 | 3.56 | 3.67 | 3.33 | 3.33 | 00:00:00 | | 2006-05-24 | 151,400 | 3.41 | 3.43 | 3.32 | 3.40 | 00:00:00 | | 2006-05-25 | 309,000 | 3.46 | 3.68 | 3.36 | 3.68 | 00:00:00 | | 2006-05-26 | 203,800 | 3.68 | 3.99 | 3.55 | 3.93 | 00:00:00 | | 2006-05-29 | 75,600 | 3.95 | 4.15 | 3.95 | 4.04 | 00:00:00 | | 2006-05-30 | 211,300 | 4.06 | 4.08 | 3.70 | 3.72 | 00:00:00 | | 2006-05-31 | 214,000 | 3.74 | 3.75 | 3.65 | 3.75 | 00:00:00 | | 2006-06-01 | 331,900 | 3.75 | 3.75 | 3.43 | 3.61 | 00:00:00 | | 2006-06-02 | 148,000 | 3.62 | 3.71 | 3.57 | 3.60 | 00:00:00 | | 2006-06-05 | 235,600 | 3.68 | 3.79 | 3.64 | 3.65 | 00:00:00 | | 2006-06-06 | 347,500 | 3.55 | 3.55 | 3.27 | 3.33 | 00:00:00 | | 2006-06-07 | 451,800 | 3.31 | 3.31 | 3.05 | 3.10 | 00:00:00 | | 2006-06-08 | 319,800 | 3.04 | 3.30 | 2.96 | 3.20 | 00:00:00 | | 2006-06-09 | 214,300 | 3.30 | 3.39 | 3.05 | 3.14 | 00:00:00 | | 2006-06-12 | 103,000 | 3.16 | 3.20 | 2.96 | 2.96 | 00:00:00 | | 2006-06-13 | 483,400 | 2.90 | 2.90 | 2.60 | 2.75 | 00:00:00 | | 2006-06-14 | 203,700 | 2.81 | 3.17 | 2.81 | 2.85 | 00:00:00 | | 2006-06-15 | 192,400 | 3.18 | 3.18 | 3.10 | 3.13 | 00:00:00 | | 2006-06-16 | 224,200 | 3.19 | 3.40 | 3.14 | 3.15 | 00:00:00 | | 2006-06-19 | 38,300 | 3.12 | 3.18 | 3.01 | 3.15 | 00:00:00 | | 2006-06-20 | 49,600 | 3.16 | 3.36 | 3.13 | 3.35 | 00:00:00 | | 2006-06-21 | 179,900 | 3.35 | 3.35 | 3.12 | 3.28 | 00:00:00 | | 2006-06-22 | 302,700 | 3.34 | 3.69 | 3.33 | 3.46 | 00:00:00 | | 2006-06-23 | 142,600 | 3.51 | 3.58 | 3.42 | 3.49 | 00:00:00 | | 2006-06-26 | 103,300 | 3.49 | 3.59 | 3.28 | 3.36 | 00:00:00 | | 2006-06-27 | 138,900 | 3.52 | 3.52 | 3.34 | 3.34 | 00:00:00 | | 2006-06-28 | 113,300 | 3.34 | 3.49 | 3.29 | 3.36 | 00:00:00 | | 2006-06-29 | 76,600 | 3.40 | 3.45 | 3.27 | 3.34 | 00:00:00 | | 2006-06-30 | 164,800 | 3.45 | 3.55 | 3.40 | 3.48 | 00:00:00 | | 2006-07-04 | 148,100 | 3.60 | 3.61 | 3.47 | 3.61 | 00:00:00 | | 2006-07-05 | 167,100 | 3.65 | 3.72 | 3.54 | 3.60 | 00:00:00 | | 2006-07-06 | 86,400 | 3.60 | 3.60 | 3.49 | 3.50 | 00:00:00 | | 2006-07-07 | 95,600 | 3.50 | 3.50 | 3.38 | 3.41 | 00:00:00 | | 2006-07-10 | 169,800 | 3.41 | 3.41 | 3.07 | 3.23 | 00:00:00 | | 2006-07-11 | 122,300 | 3.29 | 3.45 | 3.29 | 3.39 | 00:00:00 | | 2006-07-12 | 155,900 | 3.40 | 3.40 | 3.34 | 3.38 | 00:00:00 | | 2006-07-13 | 152,800 | 3.39 | 3.42 | 3.31 | 3.42 | 00:00:00 | | 2006-07-14 | 97,600 | 3.37 | 3.41 | 3.33 | 3.34 | 00:00:00 | | 2006-07-17 | 79,500 | 3.40 | 3.40 | 3.14 | 3.18 | 00:00:00 | | 2006-07-18 | 151,400 | 3.20 | 3.20 | 3.09 | 3.18 | 00:00:00 | | 2006-07-19 | 58,800 | 3.11 | 3.39 | 3.11 | 3.30 | 00:00:00 | | 2006-07-20 | 88,100 | 3.28 | 3.34 | 3.09 | 3.12 | 00:00:00 | | 2006-07-21 | 252,200 | 3.13 | 3.18 | 2.95 | 3.06 | 00:00:00 | | 2006-07-24 | 49,800 | 3.08 | 3.08 | 2.95 | 3.08 | 00:00:00 | | 2006-07-25 | 137,500 | 3.06 | 3.13 | 3.00 | 3.01 | 00:00:00 | | 2006-07-26 | 127,900 | 3.01 | 3.24 | 3.01 | 3.24 | 00:00:00 | | 2006-07-27 | 283,100 | 3.30 | 3.51 | 3.30 | 3.36 | 00:00:00 | | 2006-07-28 | 44,300 | 3.45 | 3.49 | 3.40 | 3.49 | 00:00:00 | | 2006-07-31 | 65,100 | 3.54 | 3.60 | 3.51 | 3.51 | 00:00:00 | | 2006-08-01 | 70,700 | 3.59 | 3.62 | 3.52 | 3.60 | 00:00:00 | | 2006-08-02 | 245,500 | 3.64 | 3.70 | 3.45 | 3.57 | 00:00:00 | | 2006-08-03 | 109,500 | 3.60 | 3.60 | 3.51 | 3.54 | 00:00:00 | | 2006-08-04 | 133,400 | 3.62 | 3.67 | 3.54 | 3.56 | 00:00:00 | | 2006-08-08 | 97,300 | 3.63 | 3.63 | 3.56 | 3.60 | 00:00:00 | | 2006-08-09 | 59,100 | 3.61 | 3.70 | 3.60 | 3.68 | 00:00:00 | | 2006-08-10 | 167,300 | 3.67 | 3.94 | 3.63 | 3.94 | 00:00:00 | | 2006-08-11 | 157,900 | 3.89 | 3.90 | 3.70 | 3.87 | 00:00:00 | | 2006-08-14 | 73,400 | 3.87 | 3.87 | 3.74 | 3.81 | 00:00:00 | | 2006-08-15 | 51,500 | 3.79 | 3.79 | 3.72 | 3.79 | 00:00:00 | | 2006-08-16 | 102,400 | 3.75 | 3.76 | 3.61 | 3.61 | 00:00:00 | | 2006-08-17 | 105,200 | 3.62 | 3.65 | 3.56 | 3.60 | 00:00:00 | | 2006-08-18 | 40,800 | 3.59 | 3.60 | 3.50 | 3.54 | 00:00:00 | | 2006-08-21 | 79,200 | 3.56 | 3.64 | 3.50 | 3.64 | 00:00:00 | | 2006-08-22 | 53,800 | 3.65 | 3.68 | 3.55 | 3.62 | 00:00:00 | | 2006-08-23 | 112,400 | 3.68 | 3.68 | 3.57 | 3.64 | 00:00:00 | | 2006-08-24 | 361,400 | 3.60 | 3.63 | 3.50 | 3.55 | 00:00:00 | | 2006-08-25 | 136,500 | 3.59 | 3.59 | 3.50 | 3.58 | 00:00:00 | | 2006-08-28 | 63,000 | 3.62 | 3.62 | 3.55 | 3.55 | 00:00:00 | | 2006-08-29 | 170,800 | 3.55 | 3.55 | 3.31 | 3.31 | 00:00:00 | | 2006-08-30 | 134,100 | 3.36 | 3.40 | 3.21 | 3.21 | 00:00:00 | | 2006-08-31 | 295,600 | 3.31 | 3.55 | 3.26 | 3.49 | 00:00:00 | | 2006-09-01 | 192,400 | 3.62 | 3.75 | 3.53 | 3.75 | 00:00:00 | | 2006-09-05 | 359,900 | 3.79 | 3.99 | 3.78 | 3.95 | 00:00:00 | | 2006-09-06 | 339,200 | 3.98 | 4.07 | 3.85 | 4.04 | 00:00:00 | | 2006-09-07 | 257,200 | 4.03 | 4.03 | 3.80 | 3.90 | 00:00:00 | | 2006-09-08 | 127,300 | 3.78 | 3.89 | 3.67 | 3.89 | 00:00:00 | | 2006-09-11 | 170,400 | 3.72 | 3.73 | 3.60 | 3.60 | 00:00:00 | | 2006-09-12 | 149,500 | 3.60 | 3.65 | 3.30 | 3.41 | 00:00:00 | | 2006-09-13 | 170,600 | 3.38 | 3.39 | 3.30 | 3.39 | 00:00:00 | | 2006-09-14 | 126,800 | 3.37 | 3.44 | 3.29 | 3.32 | 00:00:00 | | 2006-09-15 | 209,900 | 3.16 | 3.46 | 3.16 | 3.37 | 00:00:00 | | 2006-09-18 | 48,900 | 3.41 | 3.63 | 3.40 | 3.60 | 00:00:00 | | 2006-09-19 | 78,500 | 3.60 | 3.64 | 3.48 | 3.54 | 00:00:00 | | 2006-09-20 | 139,400 | 3.44 | 3.53 | 3.44 | 3.46 | 00:00:00 | | 2006-09-21 | 86,700 | 3.31 | 3.56 | 3.31 | 3.50 | 00:00:00 | | 2006-09-22 | 178,600 | 3.55 | 3.68 | 3.52 | 3.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
