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, 2015 1.920 1.930 1.890 1.900 51,080 +0.00(+0.00%)
Nov 27, 2015 1.900 1.920 1.820 1.900 133,957 -0.02(-1.04%)
Nov 26, 2015 1.900 1.930 1.890 1.920 45,935 -0.02(-1.03%)
Nov 25, 2015 1.900 1.980 1.900 1.940 19,548 +0.00(+0.00%)
Nov 24, 2015 1.940 1.980 1.890 1.940 79,166 +0.10(+5.43%)
Nov 23, 2015 1.840 42,238 +0.02(+1.10%)
Nov 20, 2015 1.970 1.970 1.820 1.820 72,999 -0.13(-6.67%)
Nov 19, 2015 1.960 2.040 1.960 1.950 164,763 +0.05(+2.63%)
Nov 18, 2015 1.880 1.920 1.850 1.900 41,626 +0.01(+0.53%)
Nov 17, 2015 2.020 2.040 1.870 1.890 100,024 -0.15(-7.35%)
Nov 16, 2015 2.010 2.060 2.010 2.040 22,222 +0.05(+2.51%)
Nov 13, 2015 1.880 2.040 1.880 1.990 36,509 +0.03(+1.53%)
Nov 12, 2015 1.950 2.040 1.920 1.960 0 -0.03(-1.51%)
Nov 11, 2015 1.930 2.000 1.910 1.990 42,015 +0.07(+3.65%)
Nov 10, 2015 1.940 1.990 1.910 1.920 48,684 -0.09(-4.48%)
Nov 09, 2015 1.920 2.010 1.880 2.010 50,778 +0.10(+5.24%)
Nov 06, 2015 1.880 1.940 1.840 1.910 91,548 -0.05(-2.55%)
Nov 05, 2015 2.010 2.010 1.910 1.960 69,249 -0.04(-2.00%)
Nov 04, 2015 2.030 2.090 1.990 2.000 54,077 -0.03(-1.48%)
Nov 03, 2015 2.030 2.070 1.995 2.030 125,035 +0.00(+0.00%)
Nov 02, 2015 2.100 2.100 2.000 2.030 101,480 -0.13(-6.02%)
Oct 30, 2015 2.220 2.150 2.160 89,940 -0.04(-1.82%)
Oct 29, 2015 2.250 2.300 2.180 2.200 109,890 -0.10(-4.35%)
Oct 28, 2015 2.370 2.480 2.250 2.300 153,213 -0.02(-0.86%)
Oct 27, 2015 2.350 2.350 2.260 2.320 40,104 -0.01(-0.43%)
Oct 26, 2015 2.300 2.350 2.280 2.330 33,808 -0.03(-1.27%)
Oct 23, 2015 2.340 2.400 2.270 2.360 65,369 +0.05(+2.16%)
Oct 22, 2015 2.290 2.360 2.250 2.310 71,004 +0.02(+0.87%)
Oct 21, 2015 2.300 2.320 2.230 2.290 63,517 -0.06(-2.55%)
Oct 20, 2015 2.260 2.390 2.260 2.350 51,674 +0.11(+4.91%)
Oct 19, 2015 2.380 2.380 2.220 2.240 100,610 -0.13(-5.49%)
Oct 16, 2015 2.470 2.490 2.370 2.370 60,267 -0.10(-4.05%)
Oct 15, 2015 2.410 2.470 2.340 2.470 81,399 +0.03(+1.23%)
Oct 14, 2015 2.300 2.450 2.290 2.440 109,448 +0.18(+7.96%)
Oct 13, 2015 2.330 2.340 2.220 2.260 106,257 -0.09(-3.83%)
Oct 09, 2015 2.350 2.350 2.350 0 +0.09(+3.98%)
Oct 08, 2015 2.290 2.385 2.170 2.260 70,280 -0.04(-1.74%)
Oct 07, 2015 2.350 2.350 2.210 2.300 164,303 -0.04(-1.71%)
Oct 06, 2015 2.300 2.350 2.230 2.340 111,525 +0.10(+4.46%)
Oct 05, 2015 2.250 2.290 2.220 2.240 84,421 +0.01(+0.45%)
Oct 02, 2015 2.190 2.230 2.150 2.230 145,783 +0.09(+4.21%)
Oct 01, 2015 2.110 2.160 2.070 2.140 33,182 +0.08(+3.88%)
Sep 30, 2015 2.080 2.100 2.020 2.060 34,309 +0.03(+1.48%)
Sep 29, 2015 2.030 2.150 2.020 2.030 36,043 -0.02(-0.98%)
Sep 28, 2015 2.010 2.090 2.010 2.050 46,342 -0.10(-4.65%)
Sep 25, 2015 2.170 2.175 2.120 2.150 25,375 -0.02(-0.92%)
Sep 24, 2015 2.070 2.180 2.070 2.170 77,550 +0.16(+7.96%)
Sep 23, 2015 2.140 2.140 2.010 2.010 23,783 -0.06(-2.90%)
Sep 22, 2015 2.050 2.090 2.050 2.070 23,305 -0.05(-2.36%)
Sep 21, 2015 2.160 2.205 2.100 2.120 65,141 -0.04(-1.85%)
Sep 18, 2015 2.210 2.230 2.110 2.160 107,505 +0.01(+0.47%)
Sep 17, 2015 2.050 2.170 2.000 2.150 287,539 +0.03(+1.42%)
Sep 16, 2015 2.090 2.130 2.050 2.120 89,569 +0.12(+6.00%)
Sep 15, 2015 2.080 2.130 1.980 2.000 31,234 -0.09(-4.31%)
Sep 14, 2015 2.000 2.140 1.970 2.090 90,560 +0.09(+4.50%)
Sep 11, 2015 1.930 2.050 1.830 2.000 111,587 +0.10(+5.26%)
Sep 10, 2015 2.080 2.080 1.890 1.900 77,321 -0.09(-4.52%)
Sep 09, 2015 2.080 2.130 1.980 1.990 65,240 -0.13(-6.13%)
Sep 08, 2015 2.150 2.190 2.080 2.120 78,897 +0.03(+1.44%)
Sep 04, 2015 2.090 2.090 2.090 0 +0.02(+0.97%)
Sep 03, 2015 2.170 2.200 2.070 2.070 114,543 -0.09(-4.17%)
Sep 02, 2015 2.230 2.250 2.080 2.160 87,337 -0.08(-3.57%)
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.