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

Endeavour Silver Corp (TSX: EDR )

5.400 +0.290 (+5.68%)
Streaming Delayed Price Updated: 4:00 PM 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, 2019 3.130 3.130 3.130 0 -0.01(-0.32%)
Dec 30, 2019 3.060 3.180 3.060 3.140 315,665 +0.08(+2.61%)
Dec 27, 2019 3.140 3.200 3.060 3.060 318,838 -0.08(-2.55%)
Dec 24, 2019 3.140 3.140 3.140 0 +0.22(+7.53%)
Dec 23, 2019 2.860 2.960 2.860 2.920 317,081 +0.10(+3.55%)
Dec 20, 2019 2.870 2.900 2.770 2.820 153,885 -0.04(-1.40%)
Dec 19, 2019 2.890 2.910 2.840 2.860 160,321 -0.01(-0.35%)
Dec 18, 2019 2.790 2.870 2.730 2.870 205,352 +0.05(+1.77%)
Dec 17, 2019 2.830 2.900 2.800 2.820 156,515 -0.05(-1.74%)
Dec 16, 2019 2.910 2.940 2.840 2.870 140,966 -0.07(-2.38%)
Dec 13, 2019 2.900 2.990 2.890 2.940 199,230 +0.03(+1.03%)
Dec 12, 2019 3.000 3.030 2.880 2.910 256,198 -0.02(-0.68%)
Dec 11, 2019 2.900 2.950 2.870 2.930 186,783 +0.04(+1.38%)
Dec 10, 2019 2.850 2.900 2.820 2.890 137,922 +0.06(+2.12%)
Dec 09, 2019 2.880 2.890 2.820 2.830 394,165 -0.04(-1.39%)
Dec 06, 2019 2.950 2.970 2.850 2.870 150,352 -0.14(-4.65%)
Dec 05, 2019 2.980 3.100 2.980 3.010 203,739 +0.02(+0.67%)
Dec 04, 2019 3.000 3.030 2.940 2.990 163,140 -0.04(-1.32%)
Dec 03, 2019 3.000 3.050 2.920 3.030 340,336 +0.20(+7.07%)
Dec 02, 2019 2.850 2.900 2.810 2.830 261,168 -0.08(-2.75%)
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%)
Nov 01, 2019 3.250 3.400 3.190 3.390 464,904 +0.12(+3.67%)
Oct 31, 2019 3.270 3.280 3.160 3.270 257,579 +0.10(+3.15%)
Oct 30, 2019 3.120 3.180 3.030 3.170 232,106 +0.07(+2.26%)
Oct 29, 2019 3.020 3.140 3.020 3.100 176,194 +0.03(+0.98%)
Oct 28, 2019 3.100 3.140 2.980 3.070 589,269 -0.08(-2.54%)
Oct 25, 2019 3.260 3.340 3.090 3.150 503,651 +0.02(+0.64%)
Oct 24, 2019 3.020 3.150 3.000 3.130 389,655 +0.16(+5.39%)
Oct 23, 2019 2.920 2.990 2.880 2.970 435,279 +0.08(+2.77%)
Oct 22, 2019 2.930 2.960 2.810 2.890 466,820 -0.04(-1.37%)
Oct 21, 2019 3.040 3.070 2.880 2.930 309,381 -0.03(-1.01%)
Oct 18, 2019 2.970 3.020 2.910 2.960 295,477 +0.00(+0.00%)
Oct 17, 2019 2.850 3.050 2.840 2.960 436,427 +0.14(+4.96%)
Oct 16, 2019 2.720 2.850 2.680 2.820 333,821 +0.14(+5.22%)
Oct 15, 2019 2.770 2.770 2.670 2.680 323,723 -0.07(-2.55%)
Oct 11, 2019 2.750 2.750 2.750 0 -0.11(-3.85%)
Oct 10, 2019 3.120 3.120 2.850 2.860 653,867 -0.29(-9.21%)
Oct 09, 2019 3.250 3.260 3.110 3.150 385,091 -0.13(-3.96%)
Oct 08, 2019 3.240 3.300 3.180 3.280 334,287 +0.12(+3.80%)
Oct 07, 2019 3.190 3.240 3.150 3.160 381,885 -0.07(-2.17%)
Oct 04, 2019 3.130 3.280 3.090 3.230 468,289 +0.09(+2.87%)
Oct 03, 2019 3.130 3.240 3.090 3.140 652,368 +0.01(+0.32%)
Oct 02, 2019 3.120 3.240 3.070 3.130 1,065,980 +0.14(+4.68%)
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.