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: 3:24 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, 2018 2.840 2.880 2.790 2.830 450,798 +0.00(+0.00%)
Feb 27, 2018 2.940 2.950 2.780 2.830 219,594 -0.12(-4.07%)
Feb 26, 2018 2.910 3.050 2.890 2.950 281,161 +0.10(+3.51%)
Feb 23, 2018 2.810 2.860 2.770 2.850 88,533 +0.04(+1.42%)
Feb 22, 2018 2.800 2.810 160,437 +0.00(+0.00%)
Feb 21, 2018 2.820 2.920 2.770 2.810 241,054 +0.03(+1.08%)
Feb 20, 2018 2.890 2.910 2.780 2.780 224,353 -0.11(-3.81%)
Feb 16, 2018 2.890 2.890 2.890 0 -0.10(-3.51%)
Feb 15, 2018 3.040 3.040 2.930 2.995 174,859 -0.00(-0.17%)
Feb 14, 2018 2.780 3.030 2.780 3.000 525,174 +0.22(+7.91%)
Feb 13, 2018 2.820 2.880 2.770 2.780 139,272 -0.03(-1.07%)
Feb 12, 2018 2.660 2.860 2.640 2.810 372,852 +0.16(+6.04%)
Feb 09, 2018 2.710 2.760 2.530 2.650 394,325 -0.06(-2.21%)
Feb 08, 2018 2.720 2.810 2.700 2.710 365,548 -0.03(-1.09%)
Feb 07, 2018 2.790 2.830 2.730 2.740 311,379 -0.08(-2.84%)
Feb 06, 2018 2.760 2.850 2.760 2.820 266,113 +0.02(+0.71%)
Feb 05, 2018 2.800 2.880 2.720 2.800 407,444 +0.01(+0.36%)
Feb 02, 2018 2.850 2.890 2.800 2.790 326,694 -0.11(-3.79%)
Feb 01, 2018 2.900 2.930 2.870 2.900 173,962 -0.04(-1.36%)
Jan 31, 2018 2.920 2.970 2.840 2.940 277,630 +0.08(+2.80%)
Jan 30, 2018 2.880 2.990 2.840 2.860 305,853 -0.05(-1.72%)
Jan 29, 2018 3.000 3.030 2.900 2.910 289,374 -0.13(-4.28%)
Jan 26, 2018 3.110 3.130 3.030 3.040 228,671 -0.02(-0.65%)
Jan 25, 2018 3.200 3.240 3.030 3.060 625,329 -0.08(-2.55%)
Jan 24, 2018 3.120 3.190 3.090 3.140 411,195 +0.10(+3.29%)
Jan 23, 2018 3.000 3.060 2.940 3.040 247,037 +0.03(+1.00%)
Jan 22, 2018 3.010 3.030 2.950 3.010 204,896 +0.02(+0.84%)
Jan 19, 2018 3.000 3.060 2.960 2.985 220,606 +0.03(+1.19%)
Jan 18, 2018 3.140 3.150 2.950 2.950 381,909 -0.19(-6.05%)
Jan 17, 2018 3.220 3.250 3.120 3.140 447,395 -0.09(-2.79%)
Jan 16, 2018 3.350 3.350 3.180 3.230 592,051 -0.17(-5.00%)
Jan 15, 2018 3.340 3.420 3.320 3.400 197,602 +0.12(+3.66%)
Jan 12, 2018 3.180 3.310 3.140 3.280 390,162 +0.15(+4.79%)
Jan 11, 2018 3.090 3.170 3.060 3.130 302,512 +0.07(+2.29%)
Jan 10, 2018 2.970 3.080 2.960 3.060 306,334 +0.13(+4.44%)
Jan 09, 2018 2.910 2.950 2.850 2.930 197,943 -0.02(-0.68%)
Jan 08, 2018 3.050 3.090 2.950 2.950 209,098 -0.11(-3.59%)
Jan 05, 2018 3.120 3.180 3.040 3.060 159,448 -0.10(-3.16%)
Jan 04, 2018 3.130 3.160 3.060 3.160 263,919 +0.02(+0.64%)
Jan 03, 2018 3.340 3.100 3.140 278,760 -0.12(-3.68%)
Jan 02, 2018 3.070 3.265 3.070 3.260 364,108 +0.24(+7.95%)
Dec 29, 2017 3.020 3.020 3.020 0 -0.06(-1.95%)
Dec 28, 2017 3.110 3.180 3.060 3.080 99,719 +0.00(+0.00%)
Dec 27, 2017 3.170 3.190 3.070 3.080 179,393 -0.04(-1.28%)
Dec 22, 2017 3.130 3.150 3.120 3.120 109,386 -0.01(-0.32%)
Dec 21, 2017 3.190 3.200 3.100 3.130 288,030 -0.06(-1.88%)
Dec 20, 2017 3.110 3.200 3.100 3.190 182,816 +0.09(+2.90%)
Dec 19, 2017 3.080 3.160 3.060 3.100 353,555 +0.01(+0.32%)
Dec 18, 2017 3.100 3.130 3.050 3.090 263,158 +0.05(+1.64%)
Dec 15, 2017 2.890 3.060 2.890 3.040 319,148 +0.16(+5.56%)
Dec 14, 2017 2.930 2.980 2.800 2.880 255,101 -0.06(-2.04%)
Dec 13, 2017 2.690 2.950 2.670 2.940 396,932 +0.26(+9.70%)
Dec 12, 2017 2.650 2.680 2.620 2.680 133,381 +0.03(+1.13%)
Dec 11, 2017 2.620 2.690 2.610 2.650 159,559 +0.03(+1.15%)
Dec 08, 2017 2.580 2.660 2.580 2.620 174,077 +0.05(+1.95%)
Dec 07, 2017 2.600 2.640 2.555 2.570 127,252 -0.04(-1.53%)
Dec 06, 2017 2.620 2.670 2.610 2.610 107,411 -0.04(-1.51%)
Dec 05, 2017 2.680 2.700 2.610 2.650 82,623 -0.03(-1.12%)
Dec 04, 2017 2.720 2.720 2.660 2.680 74,455 -0.04(-1.47%)
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.