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, 2021 6.010 6.350 5.950 6.070 1,021,848 +0.02(+0.33%)
Nov 29, 2021 6.090 6.110 5.900 6.050 414,787 +0.00(+0.00%)
Nov 26, 2021 6.470 6.470 5.990 6.050 422,992 -0.39(-6.06%)
Nov 25, 2021 6.460 6.490 6.410 6.440 113,090 -0.01(-0.16%)
Nov 24, 2021 6.460 6.560 6.370 6.450 388,345 -0.08(-1.23%)
Nov 23, 2021 6.530 6.670 6.360 6.530 368,600 -0.16(-2.39%)
Nov 22, 2021 6.650 6.810 6.380 6.690 400,969 -0.05(-0.74%)
Nov 19, 2021 6.930 7.070 6.740 6.740 327,214 -0.20(-2.88%)
Nov 18, 2021 7.100 6.950 6.900 6.940 299,809 -0.20(-2.80%)
Nov 17, 2021 7.090 7.350 7.040 7.140 359,682 +0.11(+1.56%)
Nov 16, 2021 7.180 7.240 7.010 7.030 374,653 -0.19(-2.63%)
Nov 15, 2021 7.250 7.270 7.050 7.220 234,807 -0.05(-0.69%)
Nov 12, 2021 7.190 7.480 7.090 7.270 419,317 -0.01(-0.14%)
Nov 11, 2021 7.190 7.490 7.060 7.280 562,688 +0.37(+5.35%)
Nov 10, 2021 6.660 6.910 578,089 +0.45(+6.97%)
Nov 09, 2021 6.440 6.530 6.260 6.460 595,135 -0.17(-2.56%)
Nov 08, 2021 6.630 6.640 6.460 6.630 352,224 +0.16(+2.47%)
Nov 05, 2021 6.290 6.480 6.160 6.470 297,563 +0.27(+4.35%)
Nov 04, 2021 6.400 6.660 6.190 6.200 372,503 -0.01(-0.16%)
Nov 03, 2021 6.060 6.240 5.970 6.210 433,428 +0.04(+0.65%)
Nov 02, 2021 6.230 6.230 6.040 6.170 330,177 -0.13(-2.06%)
Nov 01, 2021 6.280 6.410 6.310 6.300 248,643 +0.06(+0.96%)
Oct 29, 2021 6.330 6.360 6.160 6.240 329,330 -0.20(-3.11%)
Oct 28, 2021 6.570 6.610 6.420 6.440 268,596 -0.06(-0.92%)
Oct 27, 2021 6.460 6.670 6.430 6.500 331,139 +0.05(+0.78%)
Oct 26, 2021 6.370 6.450 363,840 -0.04(-0.62%)
Oct 25, 2021 6.280 6.530 6.210 6.490 388,960 +0.29(+4.68%)
Oct 22, 2021 6.220 6.440 6.150 6.200 537,412 +0.17(+2.82%)
Oct 21, 2021 6.050 6.110 5.960 6.030 277,914 -0.02(-0.33%)
Oct 20, 2021 5.880 6.170 5.810 6.050 402,318 +0.26(+4.49%)
Oct 19, 2021 5.910 6.040 5.700 5.790 477,257 +0.14(+2.48%)
Oct 18, 2021 5.750 5.790 5.630 5.650 238,227 -0.12(-2.08%)
Oct 15, 2021 5.770 5.930 5.630 5.770 264,214 -0.12(-2.04%)
Oct 14, 2021 5.910 6.000 5.800 5.890 369,529 +0.11(+1.90%)
Oct 13, 2021 5.520 5.950 5.490 5.780 597,505 +0.36(+6.64%)
Oct 12, 2021 5.300 5.510 5.260 5.420 384,688 +0.12(+2.26%)
Oct 08, 2021 5.300 5.300 5.300 0 +0.11(+2.12%)
Oct 07, 2021 5.060 5.360 5.060 5.190 417,710 +0.14(+2.77%)
Oct 06, 2021 4.940 5.070 4.900 5.050 249,929 +0.02(+0.40%)
Oct 05, 2021 4.990 5.030 4.810 5.030 350,475 -0.06(-1.18%)
Oct 04, 2021 5.120 5.240 5.010 5.090 368,393 -0.08(-1.55%)
Oct 01, 2021 5.230 5.250 5.090 5.170 356,420 -0.02(-0.39%)
Sep 30, 2021 5.140 5.310 5.080 5.190 344,043 +0.14(+2.77%)
Sep 29, 2021 5.290 5.340 5.030 5.050 303,642 -0.28(-5.25%)
Sep 28, 2021 5.290 5.380 5.230 5.330 246,244 -0.07(-1.30%)
Sep 27, 2021 5.400 5.590 5.360 5.400 215,389 +0.07(+1.31%)
Sep 24, 2021 5.360 5.490 5.300 5.330 206,916 -0.07(-1.30%)
Sep 23, 2021 5.510 5.510 5.330 5.400 388,319 -0.16(-2.88%)
Sep 22, 2021 5.620 5.790 5.560 5.560 344,152 +0.02(+0.36%)
Sep 21, 2021 5.540 5.710 5.490 5.540 495,211 +0.03(+0.54%)
Sep 20, 2021 5.390 5.520 5.340 5.510 403,114 -0.05(-0.90%)
Sep 17, 2021 5.450 5.580 5.380 5.560 725,398 +0.06(+1.09%)
Sep 16, 2021 5.650 5.650 5.350 5.500 622,088 -0.39(-6.62%)
Sep 15, 2021 5.860 5.980 5.840 5.890 213,347 -0.04(-0.67%)
Sep 14, 2021 5.940 6.010 5.800 5.930 330,133 -0.05(-0.84%)
Sep 13, 2021 5.740 6.080 5.510 5.980 578,266 +0.21(+3.64%)
Sep 10, 2021 5.900 5.950 5.760 5.770 180,204 -0.11(-1.87%)
Sep 09, 2021 6.050 6.050 5.830 5.880 318,315 -0.09(-1.51%)
Sep 08, 2021 6.060 6.100 5.890 5.970 348,118 -0.09(-1.49%)
Sep 07, 2021 6.150 6.260 6.010 6.060 307,592 -0.21(-3.35%)
Sep 03, 2021 6.270 6.270 6.270 0 +0.33(+5.56%)
Sep 02, 2021 5.960 6.060 5.890 5.940 245,660 -0.02(-0.34%)
Sep 01, 2021 5.960 6.010 5.840 5.960 294,806 +0.03(+0.51%)
Aug 31, 2021 5.800 5.960 5.770 5.930 398,297 +0.17(+2.95%)
Aug 30, 2021 5.860 5.860 5.690 5.760 259,449 -0.03(-0.52%)
Aug 27, 2021 5.440 5.830 5.440 5.790 458,233 +0.35(+6.43%)
Aug 26, 2021 5.400 5.560 5.380 5.440 208,023 -0.03(-0.55%)
Aug 25, 2021 5.540 5.550 5.380 5.470 255,236 -0.08(-1.44%)
Aug 24, 2021 5.560 5.650 5.440 5.550 209,589 +0.04(+0.73%)
Aug 23, 2021 5.450 5.550 5.370 5.510 281,678 +0.29(+5.56%)
Aug 20, 2021 5.190 5.370 5.190 5.220 318,162 -0.02(-0.38%)
Aug 19, 2021 5.330 5.370 5.200 5.240 341,758 -0.11(-2.06%)
Aug 18, 2021 5.500 5.500 5.260 5.350 367,716 -0.09(-1.65%)
Aug 17, 2021 5.550 5.590 5.360 5.440 420,973 -0.18(-3.20%)
Aug 16, 2021 5.630 5.690 5.580 5.620 258,941 -0.02(-0.35%)
Aug 13, 2021 5.730 5.800 5.590 5.640 347,564 +0.07(+1.26%)
Aug 12, 2021 5.800 5.800 5.440 5.570 832,868 -0.32(-5.43%)
Aug 11, 2021 5.580 5.910 5.580 5.890 441,943 +0.35(+6.32%)
Aug 10, 2021 5.680 5.790 5.520 5.540 550,313 -0.09(-1.60%)
Aug 09, 2021 5.950 5.970 5.630 5.630 661,186 -0.48(-7.86%)
Aug 06, 2021 6.100 6.150 5.950 6.110 488,509 -0.18(-2.86%)
Aug 05, 2021 6.290 6.370 6.150 6.290 742,215 -0.01(-0.16%)
Aug 04, 2021 6.760 6.910 6.270 6.300 518,277 -0.31(-4.69%)
Aug 03, 2021 6.540 6.650 6.440 6.610 507,897 +0.03(+0.46%)
Jul 30, 2021 6.580 6.580 6.580 0 -0.08(-1.20%)
Jul 29, 2021 6.690 6.830 6.460 6.660 732,463 +0.27(+4.23%)
Jul 28, 2021 6.170 6.400 6.080 6.390 462,986 +0.23(+3.73%)
Jul 27, 2021 6.290 6.290 5.990 6.160 341,885 -0.09(-1.44%)
Jul 26, 2021 6.030 6.390 6.030 6.250 322,324 +0.15(+2.46%)
Jul 23, 2021 6.250 6.250 6.030 6.100 224,625 -0.13(-2.09%)
Jul 22, 2021 6.320 6.340 6.110 6.230 414,326 -0.13(-2.04%)
Jul 21, 2021 6.020 6.380 6.020 6.360 341,676 +0.32(+5.30%)
Jul 20, 2021 6.150 6.250 5.960 6.040 705,625 -0.02(-0.33%)
Jul 19, 2021 6.240 6.330 6.000 6.060 514,052 -0.28(-4.42%)
Jul 16, 2021 6.710 6.760 6.270 6.340 385,525 -0.49(-7.17%)
Jul 15, 2021 7.000 7.050 6.730 6.830 260,394 -0.11(-1.59%)
Jul 14, 2021 7.150 7.210 6.910 6.940 294,146 -0.06(-0.86%)
Jul 13, 2021 7.080 7.190 6.990 7.000 306,636 -0.01(-0.14%)
Jul 12, 2021 7.260 7.260 6.990 7.010 460,457 -0.25(-3.44%)
Jul 09, 2021 6.960 7.320 6.960 7.260 395,212 +0.29(+4.16%)
Jul 08, 2021 7.270 7.300 6.880 6.970 506,110 -0.30(-4.13%)
Jul 07, 2021 7.450 7.450 7.160 7.270 255,710 -0.11(-1.49%)
Jul 06, 2021 7.760 7.850 7.380 7.380 396,428 -0.19(-2.51%)
Jul 05, 2021 7.580 7.630 7.520 7.570 107,435 +0.04(+0.53%)
Jul 02, 2021 7.740 7.740 7.450 7.530 239,533 -0.06(-0.79%)
Jun 30, 2021 7.590 7.590 7.590 0 +0.28(+3.83%)
Jun 29, 2021 7.210 7.430 7.150 7.310 379,926 -0.11(-1.48%)
Jun 28, 2021 7.600 7.660 7.290 7.420 350,319 -0.14(-1.85%)
Jun 25, 2021 7.890 7.910 7.540 7.560 346,655 -0.21(-2.70%)
Jun 24, 2021 7.890 7.930 7.730 7.770 213,255 -0.02(-0.26%)
Jun 23, 2021 7.900 8.070 7.770 7.790 317,959 -0.02(-0.26%)
Jun 22, 2021 7.870 7.900 7.670 7.810 425,944 -0.14(-1.76%)
Jun 21, 2021 8.170 8.230 7.840 7.950 436,292 -0.15(-1.85%)
Jun 18, 2021 8.300 8.390 8.100 8.100 689,138 -0.10(-1.22%)
Jun 17, 2021 8.260 8.400 8.030 8.200 837,834 -0.61(-6.92%)
Jun 16, 2021 8.780 9.020 8.700 8.810 496,819 +0.00(+0.00%)
Jun 15, 2021 8.970 9.030 8.690 8.810 263,488 -0.14(-1.56%)
Jun 14, 2021 8.570 9.120 8.480 8.950 484,635 +0.10(+1.13%)
Jun 11, 2021 9.050 9.160 8.830 8.850 314,274 -0.19(-2.10%)
Jun 10, 2021 8.630 9.060 8.610 9.040 434,824 +0.40(+4.63%)
Jun 09, 2021 8.620 8.770 8.570 8.640 791,758 +0.06(+0.70%)
Jun 08, 2021 8.770 8.880 8.560 8.580 198,573 -0.22(-2.50%)
Jun 07, 2021 8.710 8.850 8.570 8.800 405,115 +0.06(+0.69%)
Jun 04, 2021 8.620 8.820 8.590 8.740 412,746 +0.23(+2.70%)
Jun 03, 2021 8.620 8.680 8.440 8.510 550,463 -0.51(-5.65%)
Jun 02, 2021 8.990 9.050 8.740 9.020 435,982 +0.03(+0.33%)
Jun 01, 2021 9.190 9.320 8.910 8.990 535,340 -0.11(-1.21%)
May 31, 2021 8.980 9.220 8.950 9.100 358,015 +0.11(+1.22%)
May 28, 2021 8.740 9.000 8.670 8.990 440,323 +0.25(+2.86%)
May 27, 2021 8.630 8.790 8.390 8.740 700,977 +0.01(+0.11%)
May 26, 2021 8.770 8.940 8.700 8.730 600,156 -0.02(-0.23%)
May 25, 2021 8.450 8.800 8.320 8.750 576,888 +0.28(+3.31%)
May 21, 2021 8.470 8.470 8.470 0 +0.13(+1.56%)
May 20, 2021 8.030 8.410 7.920 8.340 513,619 +0.33(+4.12%)
May 19, 2021 7.950 8.250 7.910 8.010 670,950 -0.19(-2.32%)
May 18, 2021 8.100 8.270 7.850 8.200 615,659 +0.13(+1.61%)
May 17, 2021 7.350 8.150 7.330 8.070 1,008,995 +0.84(+11.62%)
May 14, 2021 6.990 7.240 6.990 7.230 360,501 +0.42(+6.17%)
May 13, 2021 7.040 7.070 6.730 6.810 460,873 -0.23(-3.27%)
May 12, 2021 7.400 7.500 7.020 7.040 393,086 -0.38(-5.12%)
May 11, 2021 7.020 7.450 6.880 7.420 564,478 +0.18(+2.49%)
May 10, 2021 7.830 7.890 7.240 7.240 447,457 -0.40(-5.24%)
May 07, 2021 7.710 7.790 7.470 7.640 571,281 +0.04(+0.53%)
May 06, 2021 7.030 7.770 7.030 7.600 696,187 +0.69(+9.99%)
May 05, 2021 6.950 7.010 6.790 6.910 358,902 -0.06(-0.86%)
May 04, 2021 7.180 7.250 6.900 6.970 441,050 -0.19(-2.65%)
May 03, 2021 6.650 7.230 6.630 7.160 452,812 +0.68(+10.49%)
Apr 30, 2021 6.700 6.750 6.460 6.480 264,801 -0.24(-3.57%)
Apr 29, 2021 6.970 6.970 6.630 6.720 404,325 -0.26(-3.72%)
Apr 28, 2021 6.770 7.050 6.650 6.980 249,428 +0.12(+1.75%)
Apr 27, 2021 7.100 7.170 6.860 6.860 377,164 -0.19(-2.70%)
Apr 26, 2021 7.170 7.250 7.000 7.050 343,377 -0.14(-1.95%)
Apr 23, 2021 7.240 7.320 7.090 7.190 311,279 +0.08(+1.13%)
Apr 22, 2021 7.110 7.280 7.040 7.110 491,200 -0.05(-0.70%)
Apr 21, 2021 6.960 7.180 6.820 7.160 533,727 +0.37(+5.45%)
Apr 20, 2021 6.750 6.840 6.620 6.790 267,763 +0.04(+0.59%)
Apr 19, 2021 7.020 7.030 6.680 6.750 449,889 -0.25(-3.57%)
Apr 16, 2021 7.200 7.200 6.950 7.000 410,251 -0.03(-0.43%)
Apr 15, 2021 6.850 7.110 6.760 7.030 457,477 +0.34(+5.08%)
Apr 14, 2021 6.800 6.880 6.680 6.690 276,390 -0.12(-1.76%)
Apr 13, 2021 6.770 6.950 6.760 6.810 473,805 +0.30(+4.61%)
Apr 12, 2021 6.750 6.830 6.490 6.510 347,000 -0.32(-4.69%)
Apr 09, 2021 6.720 6.890 6.620 6.830 292,093 -0.09(-1.30%)
Apr 08, 2021 6.680 6.920 6.680 6.920 589,796 +0.44(+6.79%)
Apr 07, 2021 6.590 6.610 6.430 6.480 426,773 -0.14(-2.11%)
Apr 06, 2021 6.490 6.770 6.490 6.620 521,674 +0.25(+3.92%)
Apr 05, 2021 6.550 6.560 6.310 6.370 367,997 -0.16(-2.45%)
Apr 01, 2021 6.530 6.530 6.530 0 +0.31(+4.98%)
Mar 31, 2021 6.030 6.270 5.980 6.220 504,585 +0.22(+3.67%)
Mar 30, 2021 5.970 6.110 5.870 6.000 448,703 -0.18(-2.91%)
Mar 29, 2021 6.380 6.400 6.030 6.180 473,410 -0.26(-4.04%)
Mar 26, 2021 6.400 6.470 6.330 6.440 496,858 +0.02(+0.31%)
Mar 25, 2021 6.320 6.540 6.260 6.420 718,545 -0.06(-0.93%)
Mar 24, 2021 6.740 6.740 6.460 6.480 433,310 -0.17(-2.56%)
Mar 23, 2021 6.910 6.930 6.640 6.650 440,866 -0.29(-4.18%)
Mar 22, 2021 6.910 7.200 6.910 6.940 518,558 -0.20(-2.80%)
Mar 19, 2021 7.470 7.480 6.930 7.140 5,598,181 -0.30(-4.03%)
Mar 18, 2021 7.610 7.750 7.440 7.440 909,935 -0.34(-4.37%)
Mar 17, 2021 7.630 7.930 7.420 7.780 981,208 +0.07(+0.91%)
Mar 16, 2021 7.930 7.980 7.590 7.710 934,883 -0.20(-2.53%)
Mar 15, 2021 7.710 8.070 7.590 7.910 1,189,095 +0.43(+5.75%)
Mar 12, 2021 7.030 7.500 6.990 7.480 642,350 +0.07(+0.94%)
Mar 11, 2021 7.330 7.430 7.190 7.410 588,318 +0.16(+2.21%)
Mar 10, 2021 7.140 7.280 7.000 7.250 619,868 +0.24(+3.42%)
Mar 09, 2021 7.020 7.160 6.860 7.010 649,519 +0.43(+6.53%)
Mar 08, 2021 6.910 7.030 6.560 6.580 506,189 -0.33(-4.78%)
Mar 05, 2021 6.800 7.020 6.450 6.910 929,733 +0.01(+0.14%)
Mar 04, 2021 7.370 7.450 6.720 6.900 1,361,672 -0.44(-5.99%)
Mar 03, 2021 7.600 7.750 7.290 7.340 1,337,261 -0.60(-7.56%)
Mar 02, 2021 7.400 8.040 7.360 7.940 1,197,236 +0.54(+7.30%)
Mar 01, 2021 7.830 7.830 7.260 7.400 962,718 -0.10(-1.33%)
Feb 26, 2021 7.860 7.920 7.240 7.500 1,152,599 -0.56(-6.95%)
Feb 25, 2021 8.350 8.610 8.000 8.060 961,701 -0.39(-4.62%)
Feb 24, 2021 8.160 8.600 7.980 8.450 994,120 +0.16(+1.93%)
Feb 23, 2021 8.210 8.340 7.680 8.290 1,152,908 -0.22(-2.59%)
Feb 22, 2021 7.890 8.630 7.720 8.510 1,458,645 +0.76(+9.81%)
Feb 19, 2021 7.350 7.770 7.350 7.750 776,676 +0.45(+6.16%)
Feb 18, 2021 7.350 7.490 7.120 7.300 814,652 -0.11(-1.48%)
Feb 17, 2021 7.100 7.530 7.010 7.410 1,020,102 +0.13(+1.79%)
Feb 16, 2021 7.120 7.540 7.000 7.280 917,644 +0.00(+0.00%)
Feb 12, 2021 7.280 7.280 7.280 0 +0.55(+8.17%)
Feb 11, 2021 6.800 7.060 6.560 6.730 763,893 -0.04(-0.59%)
Feb 10, 2021 6.840 6.850 6.490 6.770 710,111 -0.02(-0.29%)
Feb 09, 2021 6.750 6.850 6.550 6.790 905,505 +0.14(+2.11%)
Feb 08, 2021 6.500 6.770 6.440 6.650 997,748 +0.36(+5.72%)
Feb 05, 2021 6.320 6.370 6.090 6.290 709,441 +0.08(+1.29%)
Feb 04, 2021 6.010 6.260 5.760 6.210 1,098,509 +0.03(+0.49%)
Feb 03, 2021 6.390 6.490 6.150 6.180 668,187 -0.11(-1.75%)
Feb 02, 2021 6.670 6.740 6.090 6.290 1,905,390 -1.38(-17.99%)
Feb 01, 2021 7.900 8.630 7.090 7.670 3,690,208 +1.33(+20.98%)
Jan 29, 2021 6.890 6.890 6.260 6.340 1,783,269 +0.26(+4.28%)
Jan 28, 2021 5.940 6.520 5.680 6.080 2,400,151 +0.86(+16.48%)
Jan 27, 2021 5.350 5.460 5.080 5.220 640,067 -0.32(-5.78%)
Jan 26, 2021 5.470 5.680 5.410 5.540 324,634 +0.07(+1.28%)
Jan 25, 2021 5.820 5.830 5.420 5.470 517,274 -0.29(-5.03%)
Jan 22, 2021 5.550 5.850 5.470 5.760 390,392 -0.05(-0.86%)
Jan 21, 2021 5.920 6.000 5.700 5.810 541,897 -0.10(-1.69%)
Jan 20, 2021 5.650 5.970 5.610 5.910 825,869 +0.46(+8.44%)
Jan 19, 2021 5.620 5.650 5.390 5.450 510,331 -0.10(-1.80%)
Jan 18, 2021 5.420 5.580 5.420 5.550 204,489 +0.19(+3.54%)
Jan 15, 2021 5.710 5.770 5.330 5.360 557,456 -0.45(-7.75%)
Jan 14, 2021 5.700 5.940 5.680 5.810 473,951 +0.09(+1.57%)
Jan 13, 2021 5.970 5.980 5.690 5.720 500,052 -0.24(-4.03%)
Jan 12, 2021 5.650 5.990 5.650 5.960 967,176 +0.03(+0.51%)
Jan 11, 2021 5.970 6.040 5.620 5.930 1,412,053 -0.30(-4.82%)
Jan 08, 2021 6.500 6.500 6.010 6.230 1,501,228 -0.59(-8.65%)
Jan 07, 2021 7.120 7.260 6.690 6.820 734,992 -0.29(-4.08%)
Jan 06, 2021 7.100 7.190 6.820 7.110 1,069,746 -0.11(-1.52%)
Jan 05, 2021 7.300 7.300 6.920 7.220 1,202,434 +0.00(+0.00%)
Jan 04, 2021 6.740 7.430 6.740 7.220 1,841,404 +0.79(+12.29%)
Dec 31, 2020 6.430 6.430 6.430 0 -0.02(-0.31%)
Dec 30, 2020 5.920 6.460 5.830 6.450 645,034 +0.55(+9.32%)
Dec 29, 2020 6.000 6.010 5.810 5.900 453,482 +0.05(+0.85%)
Dec 24, 2020 5.850 5.850 5.850 0 +0.07(+1.21%)
Dec 23, 2020 5.750 5.870 5.650 5.780 610,754 +0.13(+2.30%)
Dec 22, 2020 6.060 6.130 5.610 5.650 863,848 -0.43(-7.07%)
Dec 21, 2020 5.790 6.140 5.750 6.080 812,689 +0.42(+7.42%)
Dec 18, 2020 5.560 5.830 5.450 5.660 610,862 -0.05(-0.88%)
Dec 17, 2020 5.290 5.760 5.290 5.710 1,341,527 +0.60(+11.74%)
Dec 16, 2020 4.900 5.120 4.820 5.110 863,694 +0.37(+7.81%)
Dec 15, 2020 4.500 4.750 4.470 4.740 448,003 +0.42(+9.72%)
Dec 14, 2020 4.380 4.520 4.320 4.320 353,467 -0.08(-1.82%)
Dec 11, 2020 4.500 4.510 4.380 4.400 252,929 -0.08(-1.79%)
Dec 10, 2020 4.570 4.650 4.440 4.480 239,056 -0.07(-1.54%)
Dec 09, 2020 4.750 4.750 4.490 4.550 289,943 -0.25(-5.21%)
Dec 08, 2020 4.940 4.940 4.790 4.800 203,392 -0.09(-1.84%)
Dec 07, 2020 4.540 4.950 4.540 4.890 526,649 +0.33(+7.24%)
Dec 04, 2020 4.620 4.700 4.550 4.560 177,350 -0.08(-1.72%)
Dec 03, 2020 4.780 4.780 4.590 4.640 297,557 -0.13(-2.73%)
Dec 02, 2020 4.760 4.820 4.650 4.770 262,833 +0.01(+0.21%)
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.