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

Endeavour Silver Corp (TSX: EDR )

5.290 +0.180 (+3.52%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 6, 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 (%)
Dec 31, 2014 2.540 2.540 2.540 0 +0.01(+0.40%)
Dec 30, 2014 2.500 2.620 2.460 2.530 198,841 +0.14(+5.86%)
Dec 29, 2014 2.510 2.520 2.360 2.390 162,278 -0.02(-0.83%)
Dec 24, 2014 2.410 2.410 2.410 0 +0.15(+6.64%)
Dec 23, 2014 2.360 2.470 2.230 2.260 272,962 -0.01(-0.44%)
Dec 22, 2014 2.700 2.700 2.250 2.270 370,182 -0.42(-15.61%)
Dec 19, 2014 2.540 2.705 2.470 2.690 409,087 +0.17(+6.75%)
Dec 18, 2014 2.500 2.540 2.300 2.520 235,038 +0.16(+6.78%)
Dec 17, 2014 2.220 2.380 2.150 2.360 424,270 +0.23(+10.80%)
Dec 16, 2014 2.130 2.130 316,077 -0.04(-1.84%)
Dec 15, 2014 2.510 2.510 2.160 2.170 327,658 -0.41(-15.89%)
Dec 12, 2014 2.610 2.720 2.550 2.580 337,142 -0.04(-1.53%)
Dec 11, 2014 2.700 2.810 2.610 2.620 305,837 -0.13(-4.73%)
Dec 10, 2014 2.930 2.950 2.660 2.750 220,685 -0.13(-4.51%)
Dec 09, 2014 2.960 3.020 2.860 2.880 235,550 +0.08(+2.86%)
Dec 08, 2014 2.870 2.890 2.590 2.800 266,135 -0.05(-1.75%)
Dec 05, 2014 2.920 2.920 2.810 2.850 154,377 -0.06(-2.06%)
Dec 04, 2014 3.120 3.160 2.880 2.910 226,787 -0.21(-6.73%)
Dec 03, 2014 3.050 3.200 2.990 3.120 143,706 +0.21(+7.22%)
Dec 02, 2014 3.210 3.210 2.890 2.910 238,208 -0.28(-8.78%)
Dec 01, 2014 3.050 3.220 3.020 3.190 235,496 +0.19(+6.33%)
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%)
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.