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, 2019 3.460 3.470 3.340 3.410 300,868 -0.02(-0.58%)
Feb 27, 2019 3.530 3.530 3.400 3.430 280,346 -0.12(-3.38%)
Feb 26, 2019 3.360 3.560 3.360 3.550 273,899 +0.20(+5.97%)
Feb 25, 2019 3.300 3.490 3.280 3.350 396,870 +0.03(+0.90%)
Feb 22, 2019 3.280 3.440 3.270 3.320 246,651 +0.05(+1.53%)
Feb 21, 2019 3.240 3.300 3.200 3.270 233,676 -0.02(-0.61%)
Feb 20, 2019 3.280 3.400 3.230 3.290 454,449 +0.04(+1.23%)
Feb 19, 2019 3.060 3.290 3.060 3.250 257,118 +0.21(+6.91%)
Feb 15, 2019 3.040 3.040 3.040 0 +0.09(+3.05%)
Feb 14, 2019 2.900 2.970 2.890 2.950 113,130 +0.05(+1.72%)
Feb 13, 2019 2.940 3.040 2.900 2.900 116,435 -0.04(-1.36%)
Feb 12, 2019 3.050 3.050 2.920 2.940 116,547 -0.08(-2.65%)
Feb 11, 2019 2.990 3.040 2.930 3.020 160,819 +0.04(+1.34%)
Feb 08, 2019 2.920 2.990 2.920 2.980 57,515 +0.06(+2.05%)
Feb 07, 2019 3.010 3.040 2.900 2.920 198,830 -0.09(-2.99%)
Feb 06, 2019 2.940 3.080 2.940 3.010 322,165 +0.03(+1.01%)
Feb 05, 2019 2.990 3.030 2.950 2.980 86,114 -0.01(-0.33%)
Feb 04, 2019 2.920 2.990 2.890 2.990 120,347 +0.05(+1.70%)
Feb 01, 2019 2.900 2.940 2.820 2.940 124,860 +0.02(+0.68%)
Jan 31, 2019 2.910 2.970 2.890 2.920 239,887 +0.08(+2.82%)
Jan 30, 2019 2.820 2.890 2.750 2.840 164,768 +0.03(+1.07%)
Jan 29, 2019 2.750 2.830 2.690 2.810 143,015 +0.13(+4.85%)
Jan 28, 2019 2.700 2.780 2.670 2.680 171,431 -0.03(-1.11%)
Jan 25, 2019 2.650 2.750 2.630 2.710 169,680 +0.10(+3.83%)
Jan 24, 2019 2.620 2.630 2.590 2.610 104,869 +0.00(+0.00%)
Jan 23, 2019 2.640 2.690 2.600 2.610 63,643 -0.06(-2.25%)
Jan 22, 2019 2.630 2.690 2.520 2.670 232,345 +0.01(+0.38%)
Jan 21, 2019 2.700 2.700 2.590 2.660 57,796 +0.07(+2.70%)
Jan 18, 2019 2.640 2.670 2.580 2.590 137,966 -0.09(-3.36%)
Jan 17, 2019 2.670 2.750 2.640 2.680 126,711 +0.00(+0.00%)
Jan 16, 2019 2.770 2.810 2.680 2.680 171,458 -0.09(-3.25%)
Jan 15, 2019 2.910 2.910 2.760 2.770 168,645 -0.15(-5.14%)
Jan 14, 2019 2.930 2.960 2.870 2.920 83,542 +0.00(+0.00%)
Jan 11, 2019 2.970 2.980 2.890 2.920 157,769 -0.05(-1.68%)
Jan 10, 2019 2.960 3.010 2.920 2.970 112,192 -0.04(-1.33%)
Jan 09, 2019 2.990 3.040 2.950 3.010 130,435 +0.04(+1.35%)
Jan 08, 2019 2.910 2.980 2.820 2.970 116,524 +0.03(+1.02%)
Jan 07, 2019 3.070 3.070 2.920 2.940 184,206 -0.11(-3.61%)
Jan 04, 2019 3.020 3.060 2.940 3.050 247,651 -0.02(-0.65%)
Jan 03, 2019 3.030 3.080 2.940 3.070 284,573 +0.08(+2.68%)
Jan 02, 2019 2.920 3.050 2.880 2.990 186,895 +0.05(+1.70%)
Dec 31, 2018 2.940 2.940 2.940 0 +0.00(+0.00%)
Dec 28, 2018 2.900 2.990 2.860 2.940 190,476 +0.05(+1.73%)
Dec 27, 2018 2.940 2.970 2.850 2.890 139,150 +0.09(+3.21%)
Dec 24, 2018 2.800 2.800 2.800 0 +0.03(+1.08%)
Dec 21, 2018 2.780 2.880 2.730 2.770 330,161 -0.03(-1.07%)
Dec 20, 2018 2.760 2.850 2.710 2.800 324,109 +0.13(+4.87%)
Dec 19, 2018 2.920 3.030 2.640 2.670 579,714 -0.23(-7.93%)
Dec 18, 2018 2.750 2.920 2.740 2.900 226,346 +0.09(+3.20%)
Dec 17, 2018 2.710 2.900 2.670 2.810 204,572 +0.12(+4.46%)
Dec 14, 2018 2.630 2.770 2.570 2.690 793,883 +0.03(+1.13%)
Dec 13, 2018 2.810 2.830 2.650 2.660 907,223 -0.16(-5.67%)
Dec 12, 2018 2.570 2.830 2.570 2.820 457,561 +0.27(+10.59%)
Dec 11, 2018 2.590 2.590 2.530 2.550 936,699 -0.02(-0.78%)
Dec 10, 2018 2.590 2.690 2.530 2.570 124,274 -0.05(-1.91%)
Dec 07, 2018 2.520 2.640 2.470 2.620 115,401 +0.15(+6.07%)
Dec 06, 2018 2.400 2.520 2.400 2.470 205,746 +0.08(+3.35%)
Dec 05, 2018 2.470 2.500 2.270 2.390 294,950 -0.08(-3.24%)
Dec 04, 2018 2.580 2.610 2.450 2.470 109,430 -0.04(-1.59%)
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.