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

Endeavour Silver Corp (TSX: EDR )

4.970 -0.430 (-7.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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, 2017 5.590 5.860 5.520 5.750 558,479 +0.28(+5.12%)
Feb 27, 2017 6.030 6.230 5.430 5.470 757,867 -0.56(-9.29%)
Feb 24, 2017 6.320 6.330 6.010 6.030 305,714 -0.19(-3.05%)
Feb 23, 2017 6.320 6.350 6.160 6.220 369,028 +0.03(+0.48%)
Feb 22, 2017 6.190 6.340 6.060 6.190 529,329 -0.02(-0.32%)
Feb 21, 2017 6.120 6.370 6.040 6.210 502,060 +0.00(+0.00%)
Feb 17, 2017 6.210 6.210 6.210 0 -0.05(-0.80%)
Feb 16, 2017 6.160 6.280 6.130 6.260 480,222 +0.16(+2.62%)
Feb 15, 2017 6.080 6.190 5.980 6.100 260,074 -0.09(-1.45%)
Feb 14, 2017 6.250 6.250 5.970 6.190 407,638 +0.06(+0.98%)
Feb 13, 2017 6.240 6.260 6.110 6.130 313,563 -0.14(-2.23%)
Feb 10, 2017 6.000 6.310 5.950 6.270 469,777 +0.14(+2.28%)
Feb 09, 2017 6.380 6.380 6.090 6.130 384,788 -0.23(-3.62%)
Feb 08, 2017 6.300 6.440 6.220 6.360 409,456 +0.17(+2.75%)
Feb 07, 2017 6.170 6.360 6.060 6.190 653,962 -0.02(-0.32%)
Feb 06, 2017 5.790 6.220 5.730 6.210 484,989 +0.51(+8.95%)
Feb 03, 2017 5.660 5.725 5.590 5.700 383,066 +0.06(+1.06%)
Feb 02, 2017 5.670 5.790 5.605 5.640 409,204 +0.07(+1.26%)
Feb 01, 2017 5.460 5.630 5.410 5.570 321,736 +0.06(+1.09%)
Jan 31, 2017 5.500 5.525 5.380 5.510 320,806 +0.18(+3.38%)
Jan 30, 2017 5.430 5.520 5.290 5.330 302,286 -0.07(-1.30%)
Jan 27, 2017 5.120 5.400 5.120 5.400 348,205 +0.28(+5.47%)
Jan 26, 2017 5.160 5.260 5.120 5.120 554,208 -0.21(-3.94%)
Jan 25, 2017 5.210 5.330 5.150 5.330 311,515 -0.02(-0.37%)
Jan 24, 2017 5.530 5.620 5.270 5.350 372,291 -0.18(-3.25%)
Jan 23, 2017 5.590 5.600 5.490 5.530 364,089 +0.04(+0.73%)
Jan 20, 2017 5.380 5.620 5.340 5.490 411,203 +0.13(+2.43%)
Jan 19, 2017 5.250 5.450 5.140 5.360 433,068 +0.00(+0.00%)
Jan 18, 2017 5.460 5.610 5.250 5.360 495,245 -0.10(-1.83%)
Jan 17, 2017 5.460 5.520 5.380 5.460 375,770 +0.12(+2.34%)
Jan 16, 2017 5.320 5.360 5.300 5.335 93,011 +0.04(+0.85%)
Jan 13, 2017 5.170 5.290 5.115 5.290 613,119 +0.05(+0.95%)
Jan 12, 2017 5.480 5.510 5.165 5.240 432,606 -0.07(-1.32%)
Jan 11, 2017 5.340 5.430 5.140 5.310 608,059 -0.09(-1.67%)
Jan 10, 2017 5.390 5.630 5.310 5.400 568,125 +0.07(+1.31%)
Jan 09, 2017 5.380 5.590 5.285 5.330 866,384 +0.02(+0.38%)
Jan 06, 2017 5.570 5.650 5.120 5.310 906,154 -0.41(-7.17%)
Jan 05, 2017 5.290 5.750 5.290 5.720 672,425 +0.57(+11.07%)
Jan 04, 2017 5.220 5.250 4.995 5.150 540,540 +0.04(+0.78%)
Jan 03, 2017 4.830 5.120 4.790 5.110 581,802 +0.36(+7.58%)
Dec 30, 2016 4.750 4.750 4.750 0 -0.49(-9.35%)
Dec 29, 2016 4.760 5.260 4.730 5.240 686,592 +0.56(+11.97%)
Dec 28, 2016 4.410 4.700 4.410 4.680 482,096 +0.28(+6.36%)
Dec 23, 2016 4.400 4.400 4.400 0 +0.16(+3.77%)
Dec 22, 2016 4.330 4.460 4.200 4.240 394,156 -0.10(-2.30%)
Dec 21, 2016 4.510 4.520 4.330 4.340 244,234 -0.14(-3.13%)
Dec 20, 2016 4.420 4.510 4.285 4.480 456,717 -0.05(-1.10%)
Dec 19, 2016 4.490 4.670 4.400 4.530 313,482 +0.06(+1.34%)
Dec 16, 2016 4.580 4.700 4.440 4.470 745,432 -0.02(-0.45%)
Dec 15, 2016 4.510 4.700 4.430 4.490 802,091 -0.33(-6.85%)
Dec 14, 2016 5.150 5.220 4.810 4.820 575,490 -0.27(-5.30%)
Dec 13, 2016 4.720 5.110 4.710 5.090 401,479 +0.37(+7.84%)
Dec 12, 2016 4.880 4.890 4.680 4.720 392,474 -0.06(-1.26%)
Dec 09, 2016 5.050 5.140 4.760 4.780 571,490 -0.35(-6.82%)
Dec 08, 2016 5.280 5.310 5.090 5.130 358,858 -0.15(-2.84%)
Dec 07, 2016 5.300 5.450 5.205 5.280 640,961 +0.07(+1.34%)
Dec 06, 2016 5.330 5.510 5.105 5.210 562,803 -0.13(-2.43%)
Dec 05, 2016 5.160 5.400 5.020 5.340 530,475 +0.14(+2.69%)
Dec 02, 2016 5.020 5.240 4.990 5.200 578,103 +0.25(+5.05%)
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.