Skip to main content

Endeavour Silver Corp (TSX: EDR )

5.170 -0.020 (-0.39%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 4.180 4.220 3.960 4.080 137,991 -0.10(-2.39%)
Jul 30, 2013 4.260 4.270 4.150 4.180 55,029 -0.07(-1.65%)
Jul 29, 2013 4.120 4.400 4.120 4.250 219,516 +0.15(+3.66%)
Jul 26, 2013 4.070 4.160 4.010 4.100 234,872 +0.03(+0.74%)
Jul 25, 2013 3.990 4.190 3.990 4.070 151,540 +0.09(+2.26%)
Jul 24, 2013 4.240 4.240 3.920 3.980 342,797 -0.24(-5.69%)
Jul 23, 2013 3.870 4.220 3.810 4.220 172,558 +0.34(+8.76%)
Jul 22, 2013 3.910 4.000 3.820 3.880 249,561 +0.17(+4.58%)
Jul 19, 2013 3.610 3.710 3.580 3.710 54,414 +0.12(+3.34%)
Jul 18, 2013 3.640 3.660 3.490 3.590 84,940 -0.02(-0.55%)
Jul 17, 2013 3.770 3.900 3.580 3.610 152,843 -0.12(-3.22%)
Jul 16, 2013 3.800 3.860 3.670 3.730 89,413 -0.04(-1.06%)
Jul 15, 2013 3.420 3.790 3.420 3.770 181,056 +0.40(+11.87%)
Jul 12, 2013 3.450 3.450 3.300 3.370 85,540 -0.09(-2.60%)
Jul 11, 2013 3.490 3.490 3.345 3.460 217,434 +0.22(+6.79%)
Jul 10, 2013 3.250 3.290 3.160 3.240 145,410 +0.00(+0.00%)
Jul 09, 2013 3.180 3.290 3.150 3.240 85,102 +0.13(+4.18%)
Jul 08, 2013 3.260 3.270 3.110 3.110 52,421 -0.05(-1.58%)
Jul 05, 2013 3.150 3.230 3.080 3.160 84,613 -0.09(-2.77%)
Jul 04, 2013 3.330 3.330 3.250 3.250 7,533 -0.03(-0.91%)
Jul 03, 2013 3.430 3.430 3.230 3.280 192,616 +0.00(+0.00%)
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.