Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endeavour Silver Corp (TSX: EDR )

5.430 -0.070 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2019 2.910 2.970 2.890 2.920 239,887 +0.08(+2.82%)
Jan 30, 2019 2.820 2.890 2.750 2.840 164,768 +0.03(+1.07%)
Jan 29, 2019 2.750 2.830 2.690 2.810 143,015 +0.13(+4.85%)
Jan 28, 2019 2.700 2.780 2.670 2.680 171,431 -0.03(-1.11%)
Jan 25, 2019 2.650 2.750 2.630 2.710 169,680 +0.10(+3.83%)
Jan 24, 2019 2.620 2.630 2.590 2.610 104,869 +0.00(+0.00%)
Jan 23, 2019 2.640 2.690 2.600 2.610 63,643 -0.06(-2.25%)
Jan 22, 2019 2.630 2.690 2.520 2.670 232,345 +0.01(+0.38%)
Jan 21, 2019 2.700 2.700 2.590 2.660 57,796 +0.07(+2.70%)
Jan 18, 2019 2.640 2.670 2.580 2.590 137,966 -0.09(-3.36%)
Jan 17, 2019 2.670 2.750 2.640 2.680 126,711 +0.00(+0.00%)
Jan 16, 2019 2.770 2.810 2.680 2.680 171,458 -0.09(-3.25%)
Jan 15, 2019 2.910 2.910 2.760 2.770 168,645 -0.15(-5.14%)
Jan 14, 2019 2.930 2.960 2.870 2.920 83,542 +0.00(+0.00%)
Jan 11, 2019 2.970 2.980 2.890 2.920 157,769 -0.05(-1.68%)
Jan 10, 2019 2.960 3.010 2.920 2.970 112,192 -0.04(-1.33%)
Jan 09, 2019 2.990 3.040 2.950 3.010 130,435 +0.04(+1.35%)
Jan 08, 2019 2.910 2.980 2.820 2.970 116,524 +0.03(+1.02%)
Jan 07, 2019 3.070 3.070 2.920 2.940 184,206 -0.11(-3.61%)
Jan 04, 2019 3.020 3.060 2.940 3.050 247,651 -0.02(-0.65%)
Jan 03, 2019 3.030 3.080 2.940 3.070 284,573 +0.08(+2.68%)
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.