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 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.