Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endeavour Silver Corp (TSX: EDR )

4.770 -0.010 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 28, 2014 3.160 3.160 2.920 3.000 127,409 -0.15(-4.76%)
Nov 27, 2014 3.190 3.240 3.150 3.150 45,202 -0.14(-4.26%)
Nov 26, 2014 3.450 3.450 3.280 3.290 170,243 -0.14(-4.08%)
Nov 25, 2014 3.430 3.460 3.330 3.430 144,332 +0.09(+2.69%)
Nov 24, 2014 3.410 3.420 3.280 3.340 131,626 -0.02(-0.60%)
Nov 21, 2014 3.540 3.570 3.330 3.360 248,177 -0.06(-1.75%)
Nov 20, 2014 3.360 3.460 3.260 3.420 215,381 +0.15(+4.59%)
Nov 19, 2014 3.610 3.620 3.260 3.270 414,004 -0.32(-8.91%)
Nov 18, 2014 3.320 3.600 3.320 3.590 227,631 +0.34(+10.46%)
Nov 17, 2014 3.080 3.250 3.040 3.250 209,983 +0.14(+4.50%)
Nov 14, 2014 2.790 3.160 2.750 3.110 220,170 +0.20(+6.87%)
Nov 13, 2014 3.070 3.110 2.880 2.910 329,241 -0.13(-4.28%)
Nov 12, 2014 3.260 3.270 3.000 3.040 341,336 -0.19(-5.88%)
Nov 11, 2014 3.080 3.350 3.020 3.230 310,607 +0.26(+8.75%)
Nov 10, 2014 3.330 3.330 2.930 2.970 345,202 -0.37(-11.08%)
Nov 07, 2014 3.270 3.390 3.180 3.340 465,532 +0.11(+3.41%)
Nov 06, 2014 3.110 3.310 3.110 3.230 176,088 +0.19(+6.25%)
Nov 05, 2014 3.170 3.350 3.030 3.040 292,395 -0.32(-9.52%)
Nov 04, 2014 3.500 3.530 3.350 3.360 134,978 -0.22(-6.15%)
Nov 03, 2014 3.460 3.590 3.320 3.580 189,764 +0.14(+4.07%)
Oct 31, 2014 3.420 3.520 3.280 3.440 265,473 -0.09(-2.55%)
Oct 30, 2014 3.830 3.830 3.500 3.530 338,909 -0.36(-9.25%)
Oct 29, 2014 4.050 4.150 3.870 3.890 212,736 -0.21(-5.12%)
Oct 28, 2014 4.090 4.130 4.000 4.100 118,578 +0.05(+1.23%)
Oct 27, 2014 4.240 4.240 4.030 4.050 95,833 -0.21(-4.93%)
Oct 24, 2014 4.260 4.330 4.150 4.260 187,347 -0.05(-1.16%)
Oct 23, 2014 4.260 4.330 4.100 4.310 304,896 -0.02(-0.46%)
Oct 22, 2014 4.560 4.330 4.330 212,721 -0.34(-7.28%)
Oct 21, 2014 4.780 4.830 4.640 4.670 118,701 -0.08(-1.68%)
Oct 20, 2014 4.640 4.770 4.640 4.750 119,017 +0.13(+2.81%)
Oct 17, 2014 4.830 4.910 4.600 4.620 219,694 -0.28(-5.71%)
Oct 16, 2014 4.880 5.010 4.830 4.900 245,044 -0.02(-0.41%)
Oct 15, 2014 4.920 5.140 4.830 4.920 244,445 +0.07(+1.44%)
Oct 14, 2014 4.790 5.050 4.790 4.850 308,218 +0.05(+1.04%)
Oct 10, 2014 4.800 4.800 4.800 0 -0.12(-2.44%)
Oct 09, 2014 5.110 5.110 4.810 4.920 444,448 -0.12(-2.38%)
Oct 08, 2014 4.670 5.110 4.390 5.040 293,241 +0.43(+9.33%)
Oct 07, 2014 4.800 4.800 4.580 4.610 96,769 -0.16(-3.35%)
Oct 06, 2014 4.770 4.810 4.660 4.770 122,976 +0.08(+1.71%)
Oct 03, 2014 4.890 4.890 4.660 4.690 93,498 -0.26(-5.25%)
Oct 02, 2014 4.990 5.030 4.810 4.950 99,833 +0.03(+0.61%)
Oct 01, 2014 4.960 5.090 4.920 4.920 52,888 +0.02(+0.41%)
Sep 30, 2014 4.980 5.050 4.890 4.900 77,196 -0.09(-1.80%)
Sep 29, 2014 5.060 5.080 4.960 4.990 50,144 -0.07(-1.38%)
Sep 26, 2014 5.110 5.180 4.990 5.060 46,082 -0.13(-2.50%)
Sep 25, 2014 4.940 5.200 4.880 5.190 88,444 +0.20(+4.01%)
Sep 24, 2014 5.150 5.170 4.970 4.990 78,322 -0.20(-3.85%)
Sep 23, 2014 4.990 5.220 4.950 5.190 131,320 +0.29(+5.92%)
Sep 22, 2014 5.130 5.130 4.860 4.900 124,483 -0.29(-5.59%)
Sep 19, 2014 5.360 5.420 5.150 5.190 156,352 -0.24(-4.42%)
Sep 18, 2014 5.480 5.490 5.360 5.430 104,714 -0.09(-1.63%)
Sep 17, 2014 5.810 5.840 5.500 5.520 128,713 -0.30(-5.15%)
Sep 16, 2014 5.600 5.880 5.470 5.820 241,389 +0.25(+4.49%)
Sep 15, 2014 5.450 5.580 5.350 5.570 136,485 +0.16(+2.96%)
Sep 12, 2014 5.510 5.610 5.330 5.410 172,279 -0.17(-3.05%)
Sep 11, 2014 5.350 5.620 5.290 5.580 125,604 +0.19(+3.53%)
Sep 10, 2014 5.450 5.560 5.360 5.390 92,589 -0.10(-1.82%)
Sep 09, 2014 5.330 5.520 5.310 5.490 150,952 +0.14(+2.62%)
Sep 08, 2014 5.560 5.560 5.310 5.350 131,414 -0.25(-4.46%)
Sep 05, 2014 5.460 5.600 5.410 5.600 97,723 +0.12(+2.19%)
Sep 04, 2014 5.830 5.890 5.460 5.480 144,444 -0.32(-5.52%)
Sep 03, 2014 5.770 5.840 5.730 5.800 75,761 +0.04(+0.69%)
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.