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 (%)
Nov 30, 2016 5.170 5.170 4.995 5.120 1,768,711 -0.08(-1.54%)
Nov 29, 2016 5.040 5.220 5.020 5.200 507,710 -0.06(-1.14%)
Nov 28, 2016 5.090 5.270 4.970 5.260 433,072 +0.29(+5.84%)
Nov 25, 2016 5.090 5.130 4.935 4.970 276,990 -0.06(-1.19%)
Nov 24, 2016 4.870 5.090 4.870 5.030 115,605 +0.00(+0.00%)
Nov 23, 2016 4.960 5.090 4.880 5.030 612,481 -0.27(-5.09%)
Nov 22, 2016 5.290 5.340 5.020 5.300 528,611 +0.07(+1.34%)
Nov 21, 2016 5.150 5.310 5.080 5.230 500,868 +0.15(+2.95%)
Nov 18, 2016 4.970 5.110 4.860 5.080 507,622 +0.04(+0.79%)
Nov 17, 2016 5.270 5.460 4.960 5.040 830,144 -0.22(-4.18%)
Nov 16, 2016 5.300 5.430 5.130 5.260 544,319 -0.23(-4.19%)
Nov 15, 2016 5.170 5.535 5.130 5.490 690,418 +0.34(+6.60%)
Nov 14, 2016 4.960 5.330 4.790 5.150 880,569 +0.07(+1.38%)
Nov 11, 2016 5.980 5.980 5.045 5.080 906,005 -0.77(-13.16%)
Nov 10, 2016 6.350 6.370 5.800 5.850 754,718 -0.49(-7.73%)
Nov 09, 2016 6.620 6.820 6.150 6.340 1,260,384 +0.32(+5.32%)
Nov 08, 2016 6.290 6.440 5.950 6.020 1,226,022 -0.25(-3.99%)
Nov 07, 2016 6.270 6.370 6.120 6.270 441,555 -0.24(-3.69%)
Nov 04, 2016 6.560 6.790 6.270 6.510 1,398,645 -0.04(-0.61%)
Nov 03, 2016 5.950 6.570 5.950 6.550 629,159 +0.50(+8.26%)
Nov 02, 2016 6.320 6.500 5.980 6.050 789,562 -0.10(-1.63%)
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.