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, 2020 2.780 2.850 2.740 2.810 205,933 +0.07(+2.55%)
Jan 30, 2020 2.770 2.780 2.720 2.740 123,708 -0.03(-1.08%)
Jan 29, 2020 2.680 2.780 2.670 2.770 99,972 +0.09(+3.36%)
Jan 28, 2020 2.720 2.740 2.630 2.680 146,621 -0.06(-2.19%)
Jan 27, 2020 2.900 2.920 2.740 2.740 214,470 -0.09(-3.18%)
Jan 24, 2020 2.780 2.850 2.770 2.830 159,266 +0.06(+2.17%)
Jan 23, 2020 2.760 2.840 2.750 2.770 163,619 +0.00(+0.00%)
Jan 22, 2020 2.800 2.820 2.770 2.770 80,263 -0.05(-1.77%)
Jan 21, 2020 2.770 2.840 2.740 2.820 221,267 +0.05(+1.81%)
Jan 20, 2020 2.880 2.880 2.770 2.770 29,100 -0.02(-0.72%)
Jan 17, 2020 2.890 2.890 2.770 2.790 137,804 -0.10(-3.46%)
Jan 16, 2020 2.820 2.900 2.780 2.890 156,190 +0.08(+2.85%)
Jan 15, 2020 2.770 2.850 2.720 2.810 202,114 +0.08(+2.93%)
Jan 14, 2020 2.720 2.760 2.700 2.730 152,839 +0.00(+0.00%)
Jan 13, 2020 2.780 2.780 2.700 2.730 111,412 -0.09(-3.19%)
Jan 10, 2020 2.830 2.870 2.800 2.820 84,561 +0.01(+0.36%)
Jan 09, 2020 2.850 2.850 2.730 2.810 317,918 -0.06(-2.09%)
Jan 08, 2020 3.060 3.060 2.850 2.870 269,798 -0.21(-6.82%)
Jan 07, 2020 3.030 3.130 3.010 3.080 191,674 +0.02(+0.65%)
Jan 06, 2020 3.150 3.150 2.950 3.060 334,581 -0.02(-0.65%)
Jan 03, 2020 3.170 3.190 3.040 3.080 300,625 -0.03(-0.96%)
Jan 02, 2020 3.200 3.200 3.090 3.110 239,734 -0.02(-0.64%)
Dec 31, 2019 3.130 3.130 3.130 0 -0.01(-0.32%)
Dec 30, 2019 3.060 3.180 3.060 3.140 315,665 +0.08(+2.61%)
Dec 27, 2019 3.140 3.200 3.060 3.060 318,838 -0.08(-2.55%)
Dec 24, 2019 3.140 3.140 3.140 0 +0.22(+7.53%)
Dec 23, 2019 2.860 2.960 2.860 2.920 317,081 +0.10(+3.55%)
Dec 20, 2019 2.870 2.900 2.770 2.820 153,885 -0.04(-1.40%)
Dec 19, 2019 2.890 2.910 2.840 2.860 160,321 -0.01(-0.35%)
Dec 18, 2019 2.790 2.870 2.730 2.870 205,352 +0.05(+1.77%)
Dec 17, 2019 2.830 2.900 2.800 2.820 156,515 -0.05(-1.74%)
Dec 16, 2019 2.910 2.940 2.840 2.870 140,966 -0.07(-2.38%)
Dec 13, 2019 2.900 2.990 2.890 2.940 199,230 +0.03(+1.03%)
Dec 12, 2019 3.000 3.030 2.880 2.910 256,198 -0.02(-0.68%)
Dec 11, 2019 2.900 2.950 2.870 2.930 186,783 +0.04(+1.38%)
Dec 10, 2019 2.850 2.900 2.820 2.890 137,922 +0.06(+2.12%)
Dec 09, 2019 2.880 2.890 2.820 2.830 394,165 -0.04(-1.39%)
Dec 06, 2019 2.950 2.970 2.850 2.870 150,352 -0.14(-4.65%)
Dec 05, 2019 2.980 3.100 2.980 3.010 203,739 +0.02(+0.67%)
Dec 04, 2019 3.000 3.030 2.940 2.990 163,140 -0.04(-1.32%)
Dec 03, 2019 3.000 3.050 2.920 3.030 340,336 +0.20(+7.07%)
Dec 02, 2019 2.850 2.900 2.810 2.830 261,168 -0.08(-2.75%)
Nov 29, 2019 2.840 2.910 2.780 2.910 132,829 +0.03(+1.04%)
Nov 28, 2019 2.770 2.880 2.770 2.880 74,792 +0.08(+2.86%)
Nov 27, 2019 2.820 2.830 2.700 2.800 256,688 -0.04(-1.41%)
Nov 26, 2019 2.640 2.850 2.630 2.840 371,196 +0.20(+7.58%)
Nov 25, 2019 2.790 2.790 2.620 2.640 322,692 -0.18(-6.38%)
Nov 22, 2019 2.840 2.870 2.800 2.820 249,966 +0.00(+0.00%)
Nov 21, 2019 3.080 3.080 2.810 2.820 555,660 -0.31(-9.90%)
Nov 20, 2019 3.110 3.170 3.080 3.130 166,976 +0.03(+0.97%)
Nov 19, 2019 3.160 3.200 3.080 3.100 159,819 -0.08(-2.52%)
Nov 18, 2019 3.090 3.200 3.090 3.180 149,210 +0.08(+2.58%)
Nov 15, 2019 3.090 3.160 3.080 3.100 145,451 -0.04(-1.27%)
Nov 14, 2019 3.090 3.190 3.050 3.140 245,045 +0.06(+1.95%)
Nov 13, 2019 3.110 3.160 3.040 3.080 243,138 -0.01(-0.32%)
Nov 12, 2019 2.980 3.110 2.920 3.090 860,080 +0.07(+2.32%)
Nov 11, 2019 2.890 3.040 2.880 3.020 275,680 +0.11(+3.78%)
Nov 08, 2019 2.870 3.020 2.870 2.910 184,659 -0.04(-1.36%)
Nov 07, 2019 2.980 3.010 2.800 2.950 1,025,185 -0.08(-2.64%)
Nov 06, 2019 2.950 3.060 2.920 3.030 414,402 +0.06(+2.02%)
Nov 05, 2019 3.030 3.150 2.920 2.970 744,113 -0.36(-10.81%)
Nov 04, 2019 3.400 3.400 3.280 3.330 306,959 -0.06(-1.77%)
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.