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

Endeavour Silver Corp (TSX: EDR )

5.630 +0.200 (+3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Feb 28, 2014 5.730 5.800 5.580 5.690 205,069 -0.03(-0.52%)
Feb 27, 2014 5.760 6.050 5.710 5.720 180,477 -0.02(-0.35%)
Feb 26, 2014 6.000 6.040 5.650 5.740 335,516 -0.32(-5.28%)
Feb 25, 2014 6.420 6.420 6.040 6.060 377,528 -0.43(-6.63%)
Feb 24, 2014 6.550 6.600 6.400 6.490 398,787 +0.06(+0.93%)
Feb 21, 2014 6.350 6.540 6.260 6.430 251,020 +0.16(+2.55%)
Feb 20, 2014 6.060 6.290 5.920 6.270 168,745 +0.20(+3.29%)
Feb 19, 2014 6.130 6.280 6.000 6.070 278,415 -0.09(-1.46%)
Feb 18, 2014 6.280 6.300 6.070 6.160 249,196 +0.02(+0.33%)
Feb 14, 2014 6.140 6.140 6.140 0 +0.49(+8.67%)
Feb 13, 2014 5.300 5.680 5.280 5.650 196,396 +0.34(+6.40%)
Feb 12, 2014 5.540 5.540 5.240 5.310 177,807 -0.14(-2.57%)
Feb 11, 2014 5.460 5.680 5.370 5.450 297,609 +0.10(+1.87%)
Feb 10, 2014 5.310 5.510 5.310 5.350 269,784 +0.11(+2.10%)
Feb 07, 2014 5.020 5.240 4.960 5.240 231,110 +0.24(+4.80%)
Feb 06, 2014 5.020 5.080 4.910 5.000 83,110 +0.03(+0.60%)
Feb 05, 2014 5.000 5.120 4.950 4.970 174,738 +0.05(+1.02%)
Feb 04, 2014 4.660 4.920 4.660 4.920 150,895 +0.10(+2.07%)
Feb 03, 2014 4.900 4.930 4.780 4.820 137,668 -0.03(-0.62%)
Jan 31, 2014 4.990 4.990 4.750 4.850 159,505 -0.01(-0.21%)
Jan 30, 2014 4.880 4.940 4.710 4.860 149,332 -0.22(-4.33%)
Jan 29, 2014 4.880 5.100 4.820 5.080 229,987 +0.25(+5.18%)
Jan 28, 2014 4.640 4.850 4.580 4.830 144,738 +0.24(+5.23%)
Jan 27, 2014 4.830 4.870 4.580 4.590 163,081 -0.31(-6.33%)
Jan 24, 2014 5.160 5.200 4.760 4.900 211,813 -0.10(-2.00%)
Jan 23, 2014 4.930 5.250 4.930 5.000 364,916 +0.21(+4.38%)
Jan 22, 2014 4.860 4.950 4.770 4.790 193,735 -0.10(-2.04%)
Jan 21, 2014 4.510 4.930 4.490 4.890 299,259 +0.03(+0.62%)
Jan 20, 2014 4.850 4.930 4.770 4.860 163,730 +0.14(+2.97%)
Jan 17, 2014 4.500 4.770 4.490 4.720 234,038 +0.29(+6.55%)
Jan 16, 2014 4.380 4.450 4.370 4.430 50,857 +0.08(+1.84%)
Jan 15, 2014 4.290 4.390 4.190 4.350 102,675 +0.06(+1.40%)
Jan 14, 2014 4.370 4.450 4.230 4.290 171,745 -0.11(-2.50%)
Jan 13, 2014 4.340 4.400 4.150 4.400 223,784 +0.09(+2.09%)
Jan 10, 2014 4.110 4.310 4.100 4.310 267,767 +0.31(+7.75%)
Jan 09, 2014 4.030 4.060 3.950 4.000 139,253 -0.03(-0.74%)
Jan 08, 2014 4.000 4.070 3.930 4.030 258,302 -0.04(-0.98%)
Jan 07, 2014 3.950 4.080 3.860 4.070 154,796 +0.05(+1.24%)
Jan 06, 2014 4.000 4.100 3.970 4.020 129,738 +0.03(+0.75%)
Jan 03, 2014 4.070 4.120 3.970 3.990 83,962 -0.08(-1.97%)
Jan 02, 2014 3.990 4.100 3.900 4.070 134,029 +0.23(+5.99%)
Dec 31, 2013 3.840 3.840 3.840 0 +0.23(+6.37%)
Dec 30, 2013 3.650 3.720 3.590 3.610 66,930 -0.10(-2.70%)
Dec 27, 2013 3.670 3.720 3.620 3.710 86,663 +0.16(+4.51%)
Dec 24, 2013 3.550 3.550 3.550 0 +0.19(+5.65%)
Dec 23, 2013 3.450 3.450 3.350 3.360 145,721 -0.04(-1.18%)
Dec 20, 2013 3.410 3.540 3.390 3.400 4,037,369 +0.00(+0.00%)
Dec 19, 2013 3.340 3.440 3.340 3.400 227,725 -0.04(-1.16%)
Dec 18, 2013 3.520 3.680 3.440 3.440 284,654 -0.04(-1.15%)
Dec 17, 2013 3.500 3.570 3.430 3.480 143,713 -0.04(-1.14%)
Dec 16, 2013 3.520 3.610 3.470 3.520 181,347 +0.00(+0.00%)
Dec 13, 2013 3.590 3.660 3.520 3.520 98,532 -0.02(-0.56%)
Dec 12, 2013 3.530 3.560 3.410 3.540 86,805 -0.11(-3.01%)
Dec 11, 2013 3.820 3.840 3.650 3.650 123,138 -0.17(-4.45%)
Dec 10, 2013 3.780 3.900 3.780 3.820 194,744 +0.20(+5.52%)
Dec 09, 2013 3.630 3.710 3.565 3.620 127,633 +0.02(+0.56%)
Dec 06, 2013 3.750 3.750 3.600 3.600 104,036 -0.08(-2.17%)
Dec 05, 2013 3.680 3.710 3.610 3.680 149,061 -0.06(-1.60%)
Dec 04, 2013 3.670 3.840 3.630 3.740 176,411 +0.11(+3.03%)
Dec 03, 2013 3.730 3.790 3.630 3.630 74,979 -0.09(-2.42%)
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.