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 29, 2016 2.320 2.350 2.110 2.270 237,438 +0.02(+0.89%)
Feb 26, 2016 2.250 2.320 2.200 2.250 72,785 -0.06(-2.60%)
Feb 25, 2016 2.330 2.240 2.310 84,531 +0.01(+0.43%)
Feb 24, 2016 2.370 2.460 2.270 2.300 169,445 +0.08(+3.60%)
Feb 23, 2016 2.350 2.200 2.220 157,620 -0.05(-2.20%)
Feb 22, 2016 2.360 2.370 2.250 2.270 157,927 -0.19(-7.72%)
Feb 19, 2016 2.480 2.530 2.420 2.460 126,516 +0.04(+1.65%)
Feb 18, 2016 2.250 2.440 2.220 2.420 195,820 +0.19(+8.52%)
Feb 17, 2016 2.220 2.290 2.200 2.230 186,367 +0.00(+0.00%)
Feb 16, 2016 2.250 2.360 2.200 2.230 159,632 -0.13(-5.51%)
Feb 12, 2016 2.360 2.360 2.360 0 +0.03(+1.29%)
Feb 11, 2016 2.320 2.420 2.230 2.330 247,655 +0.29(+14.22%)
Feb 10, 2016 2.050 2.090 1.970 2.040 111,333 -0.02(-0.97%)
Feb 09, 2016 2.220 2.380 2.020 2.060 176,764 -0.13(-5.94%)
Feb 08, 2016 2.000 2.260 1.960 2.190 315,284 +0.31(+16.49%)
Feb 05, 2016 1.770 1.910 1.730 1.880 167,034 +0.12(+6.82%)
Feb 04, 2016 1.780 1.810 1.730 1.760 106,945 +0.05(+2.92%)
Feb 03, 2016 1.670 1.740 1.670 1.710 44,888 +0.04(+2.40%)
Feb 02, 2016 1.830 1.830 1.665 1.670 104,560 -0.09(-5.11%)
Feb 01, 2016 1.750 1.800 1.730 1.760 88,045 +0.02(+1.15%)
Jan 29, 2016 1.680 1.760 1.680 1.740 46,185 +0.00(+0.00%)
Jan 28, 2016 1.800 1.800 1.690 1.740 70,946 -0.06(-3.33%)
Jan 27, 2016 1.730 1.800 1.700 1.800 65,202 +0.03(+1.69%)
Jan 26, 2016 1.590 1.770 1.590 1.770 115,325 +0.19(+12.03%)
Jan 25, 2016 1.570 1.660 1.560 1.580 97,136 +0.08(+5.33%)
Jan 22, 2016 1.480 1.560 1.470 1.500 94,872 +0.01(+0.67%)
Jan 21, 2016 1.540 1.540 1.460 1.490 47,778 -0.03(-1.97%)
Jan 20, 2016 1.640 1.640 1.460 1.520 120,633 +0.02(+1.33%)
Jan 19, 2016 1.610 1.630 1.480 1.500 76,532 -0.10(-6.25%)
Jan 18, 2016 1.630 1.650 1.570 1.600 14,914 -0.01(-0.62%)
Jan 15, 2016 1.760 1.760 1.580 1.610 73,411 -0.07(-4.17%)
Jan 14, 2016 1.720 1.720 1.610 1.680 59,625 -0.08(-4.55%)
Jan 13, 2016 1.730 1.780 1.695 1.760 64,047 -0.04(-2.22%)
Jan 12, 2016 1.890 1.900 1.655 1.800 152,803 -0.13(-6.74%)
Jan 11, 2016 1.990 1.990 1.900 1.930 75,210 -0.07(-3.50%)
Jan 08, 2016 2.000 2.040 1.960 2.000 58,592 -0.04(-1.96%)
Jan 07, 2016 2.070 2.070 1.980 2.040 105,114 -0.01(-0.49%)
Jan 06, 2016 2.060 2.100 2.040 2.050 87,528 +0.03(+1.49%)
Jan 05, 2016 2.000 2.020 2.000 2.020 18,606 +0.01(+0.50%)
Jan 04, 2016 2.000 2.050 1.970 2.010 106,881 +0.03(+1.52%)
Dec 31, 2015 1.980 1.980 1.980 0 +0.05(+2.59%)
Dec 30, 2015 1.930 1.940 1.910 1.930 21,950 -0.01(-0.52%)
Dec 29, 2015 2.000 2.000 1.920 1.940 114,822 -0.09(-4.43%)
Dec 24, 2015 2.030 2.030 2.030 0 +0.02(+1.00%)
Dec 23, 2015 1.960 2.010 1.960 2.010 36,270 +0.04(+2.03%)
Dec 22, 2015 1.980 2.020 1.970 1.970 35,181 -0.02(-1.01%)
Dec 21, 2015 2.040 2.060 1.960 1.990 57,039 +0.00(+0.00%)
Dec 18, 2015 1.940 2.030 1.940 1.990 57,291 +0.08(+4.19%)
Dec 17, 2015 1.940 2.020 1.900 1.910 130,250 -0.11(-5.45%)
Dec 16, 2015 1.940 2.020 1.920 2.020 158,236 +0.11(+5.76%)
Dec 15, 2015 1.880 1.920 1.870 1.910 21,929 +0.03(+1.60%)
Dec 14, 2015 1.920 1.930 1.880 1.880 64,269 -0.06(-3.09%)
Dec 11, 2015 1.930 1.970 1.900 1.940 65,090 -0.02(-1.02%)
Dec 10, 2015 1.910 1.960 1.910 1.960 19,929 +0.02(+1.03%)
Dec 09, 2015 1.940 1.960 1.900 1.940 39,532 +0.06(+3.19%)
Dec 08, 2015 1.910 1.920 1.880 1.880 28,152 -0.02(-1.05%)
Dec 07, 2015 1.960 1.980 1.880 1.900 68,916 -0.06(-3.06%)
Dec 04, 2015 2.050 2.090 1.940 1.960 125,986 -0.04(-2.00%)
Dec 03, 2015 1.940 2.020 1.940 2.000 49,158 +0.09(+4.71%)
Dec 02, 2015 1.970 1.970 1.900 1.910 42,701 -0.06(-3.05%)
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.