The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Endeavour Silver

  • EDR
  • TSX
  • Precious Metals
  • Latest 6.16
  • Currency C$
  • Change 0.23
  • Percent Change 3.879 %
  • Volume 379,623
  • Wed Jul 9, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 6.16 Last Trade: Jul 9, 2014
Date High Low Open Close Volume
Jul 9 6.21 5.96 5.98 6.16 379,623
Jul 8 5.93 5.68 5.74 5.93 264,654
Jul 7 5.83 5.65 5.65 5.71 92,593
Jul 4 5.82 5.75 5.80 5.82 18,975
Jul 3 5.83 5.58 5.66 5.78 86,484
Jul 2 5.84 5.64 5.73 5.71 169,378
Jun 30 5.83 5.41 5.54 5.83 172,902
Jun 27 5.84 5.53 5.74 5.62 66,883
Jun 26 5.76 5.60 5.67 5.72 81,004
Jun 25 5.73 5.41 5.55 5.72 136,003
Jun 24 6.00 5.57 5.69 5.57 295,914
Jun 23 5.82 5.50 5.52 5.79 108,962
Jun 20 5.83 5.39 5.83 5.39 277,844
Jun 19 5.93 5.64 5.65 5.89 270,808
Jun 18 5.54 5.27 5.30 5.51 120,254
Jun 17 5.35 5.20 5.23 5.28 96,636
Jun 16 5.38 5.14 5.30 5.31 121,873
Jun 13 5.26 5.06 5.10 5.25 98,306
Jun 12 5.10 4.85 4.87 5.09 155,244
Jun 11 4.86 4.62 4.62 4.85 238,729
Jun 10 4.63 4.54 4.55 4.59 117,919
Jun 9 4.64 4.49 4.62 4.53 62,183
Jun 6 4.61 4.51 4.56 4.59 48,166
Jun 5 4.69 4.44 4.44 4.61 126,055
Jun 4 4.40 4.22 4.25 4.38 61,181
Jun 3 4.27 4.10 4.21 4.26 48,277
Jun 2 4.23 4.10 4.12 4.17 53,133
May 30 4.26 4.06 4.18 4.15 103,115
May 29 4.28 4.02 4.02 4.19 54,194
May 28 4.14 3.98 4.14 4.09 74,397