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

Endeavour Silver Corp (TSX: EDR )

5.430 -0.070 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 29, 2019 3.410 3.440 3.370 3.370 103,414 -0.02(-0.59%)
Mar 28, 2019 3.540 3.540 3.380 3.390 370,856 -0.23(-6.35%)
Mar 27, 2019 3.750 3.780 3.600 3.620 202,208 -0.15(-3.98%)
Mar 26, 2019 3.730 3.790 3.680 3.770 136,695 +0.00(+0.00%)
Mar 25, 2019 3.750 3.840 3.740 3.770 268,085 +0.06(+1.62%)
Mar 22, 2019 3.720 3.810 3.640 3.710 417,435 -0.03(-0.80%)
Mar 21, 2019 3.630 3.750 3.600 3.740 429,481 +0.13(+3.60%)
Mar 20, 2019 3.580 3.650 3.440 3.610 280,037 +0.03(+0.84%)
Mar 19, 2019 3.410 3.620 3.410 3.580 373,059 +0.14(+4.07%)
Mar 18, 2019 3.480 3.540 3.410 3.440 177,282 -0.01(-0.29%)
Mar 15, 2019 3.500 3.580 3.420 3.450 154,444 -0.01(-0.29%)
Mar 14, 2019 3.490 3.550 3.430 3.460 170,839 -0.14(-3.89%)
Mar 13, 2019 3.660 3.690 3.540 3.600 210,779 +0.00(+0.00%)
Mar 12, 2019 3.650 3.680 3.550 3.600 233,337 +0.01(+0.28%)
Mar 11, 2019 3.670 3.670 3.470 3.590 256,574 -0.07(-1.91%)
Mar 08, 2019 3.480 3.670 3.430 3.660 340,982 +0.26(+7.65%)
Mar 07, 2019 3.460 3.470 3.390 3.400 179,322 -0.08(-2.30%)
Mar 06, 2019 3.400 3.530 3.400 3.480 909,011 +0.11(+3.26%)
Mar 05, 2019 3.200 3.390 3.200 3.370 1,029,279 +0.16(+4.98%)
Mar 04, 2019 3.170 3.230 3.110 3.210 164,480 -0.02(-0.62%)
Mar 01, 2019 3.360 3.460 3.220 3.230 310,456 -0.18(-5.28%)
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%)
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.