Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endeavour Silver Corp (TSX: EDR )

5.000 -0.400 (-7.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 9.200 9.270 8.900 9.050 221,441 -0.13(-1.42%)
May 30, 2012 8.910 9.360 8.700 9.180 178,300 +0.10(+1.10%)
May 29, 2012 9.300 9.380 8.980 9.080 151,026 -0.17(-1.84%)
May 28, 2012 9.230 9.380 9.050 9.250 36,060 +0.02(+0.22%)
May 25, 2012 9.160 9.270 9.000 9.230 179,323 +0.10(+1.10%)
May 24, 2012 9.120 9.200 8.860 9.130 204,528 +0.19(+2.13%)
May 23, 2012 8.330 8.980 8.160 8.940 280,062 +0.49(+5.80%)
May 22, 2012 8.550 8.820 8.310 8.450 221,516 +0.32(+3.94%)
May 18, 2012 8.130 8.130 8.130 0 +0.07(+0.87%)
May 17, 2012 7.870 8.190 7.810 8.060 223,914 +0.39(+5.08%)
May 16, 2012 7.550 7.980 7.340 7.670 297,513 +0.08(+1.05%)
May 15, 2012 8.070 8.290 7.510 7.590 294,994 -0.51(-6.30%)
May 14, 2012 8.360 8.660 8.070 8.100 145,403 -0.51(-5.92%)
May 11, 2012 8.630 8.820 8.510 8.610 113,894 -0.14(-1.60%)
May 10, 2012 8.930 9.110 8.690 8.750 146,518 -0.04(-0.46%)
May 09, 2012 7.920 9.030 7.920 8.790 286,943 +0.62(+7.59%)
May 08, 2012 8.100 8.180 7.800 8.170 267,130 +0.00(+0.00%)
May 07, 2012 8.400 8.410 8.080 8.170 970,555 -0.24(-2.85%)
May 04, 2012 8.520 8.790 8.340 8.410 795,497 -0.17(-1.98%)
May 03, 2012 8.750 8.770 8.410 8.580 143,574 -0.21(-2.39%)
May 02, 2012 8.960 8.960 8.760 8.790 140,219 -0.21(-2.33%)
May 01, 2012 9.200 9.350 9.000 9.000 183,072 -0.18(-1.96%)
Apr 30, 2012 8.680 9.180 8.560 9.180 238,224 +0.51(+5.88%)
Apr 27, 2012 8.700 8.760 8.570 8.670 104,548 +0.08(+0.93%)
Apr 26, 2012 8.560 8.690 8.470 8.590 96,254 +0.05(+0.59%)
Apr 25, 2012 8.150 8.560 8.070 8.540 150,434 +0.43(+5.30%)
Apr 24, 2012 8.320 8.350 7.970 8.110 104,158 -0.11(-1.34%)
Apr 23, 2012 8.380 8.380 8.050 8.220 176,499 -0.29(-3.41%)
Apr 20, 2012 8.650 8.700 8.490 8.510 69,532 -0.11(-1.28%)
Apr 19, 2012 8.700 8.870 8.560 8.620 120,739 +0.04(+0.47%)
Apr 18, 2012 8.690 8.840 8.530 8.580 130,340 -0.18(-2.05%)
Apr 17, 2012 8.800 8.880 8.640 8.760 616,199 +0.02(+0.23%)
Apr 16, 2012 9.180 9.180 8.720 8.740 132,048 -0.36(-3.96%)
Apr 13, 2012 9.240 9.280 9.020 9.100 124,961 -0.23(-2.47%)
Apr 12, 2012 8.950 9.480 8.920 9.330 182,918 +0.41(+4.60%)
Apr 11, 2012 9.070 9.220 8.890 8.920 165,895 -0.12(-1.33%)
Apr 10, 2012 8.740 9.100 8.590 9.040 295,318 +0.31(+3.55%)
Apr 09, 2012 9.030 9.140 8.730 8.730 193,953 -0.26(-2.89%)
Apr 05, 2012 9.150 9.180 8.920 8.990 151,879 -0.12(-1.32%)
Apr 04, 2012 9.140 9.210 8.960 9.110 277,058 -0.26(-2.77%)
Apr 03, 2012 9.720 9.720 9.290 9.370 235,437 -0.30(-3.10%)
Apr 02, 2012 9.450 9.810 9.410 9.670 161,704 +0.22(+2.33%)
Mar 30, 2012 9.540 9.570 9.250 9.450 226,025 +0.12(+1.29%)
Mar 29, 2012 9.260 9.390 9.090 9.330 217,454 +0.07(+0.76%)
Mar 28, 2012 9.480 9.570 9.200 9.260 248,272 -0.33(-3.44%)
Mar 27, 2012 10.00 10.08 9.590 9.590 268,716 -0.34(-3.42%)
Mar 26, 2012 9.990 10.04 9.760 9.930 210,816 +0.09(+0.91%)
Mar 23, 2012 9.580 9.930 9.530 9.840 212,193 +0.38(+4.02%)
Mar 22, 2012 9.100 9.510 9.080 9.460 350,222 +0.31(+3.39%)
Mar 21, 2012 9.270 9.400 9.150 9.150 189,230 -0.08(-0.87%)
Mar 20, 2012 9.200 9.340 8.980 9.230 255,479 +0.02(+0.22%)
Mar 19, 2012 9.270 9.430 9.210 9.210 197,977 -0.08(-0.86%)
Mar 16, 2012 9.260 9.380 9.200 9.290 222,518 +0.06(+0.65%)
Mar 15, 2012 9.260 9.420 9.170 9.230 169,471 +0.06(+0.65%)
Mar 14, 2012 9.400 9.400 9.100 9.170 275,393 -0.34(-3.58%)
Mar 13, 2012 9.660 9.810 9.450 9.510 233,246 -0.15(-1.55%)
Mar 12, 2012 9.880 9.910 9.570 9.660 155,723 -0.21(-2.13%)
Mar 09, 2012 9.800 10.11 9.670 9.870 176,597 +0.02(+0.20%)
Mar 08, 2012 9.850 9.900 9.660 9.850 166,091 +0.15(+1.55%)
Mar 07, 2012 9.760 9.940 9.490 9.700 249,339 +0.19(+2.00%)
Mar 06, 2012 9.460 9.540 9.210 9.510 377,499 -0.20(-2.06%)
Mar 05, 2012 10.00 10.08 9.630 9.710 274,429 -0.41(-4.05%)
Mar 02, 2012 10.18 10.33 10.02 10.12 247,436 -0.15(-1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.