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

Endeavour Silver Corp (TSX: EDR )

5.180 -0.010 (-0.19%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 19, 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 (%)
Jul 31, 2017 3.830 3.890 3.780 3.780 190,478 -0.05(-1.31%)
Jul 28, 2017 3.750 3.840 3.750 3.830 362,715 +0.09(+2.41%)
Jul 27, 2017 3.850 3.860 3.730 3.740 192,822 -0.07(-1.84%)
Jul 26, 2017 3.680 3.850 3.670 3.810 225,205 +0.11(+2.97%)
Jul 25, 2017 3.750 3.800 3.690 3.700 162,261 -0.02(-0.54%)
Jul 24, 2017 3.860 3.860 3.700 3.720 191,025 -0.09(-2.36%)
Jul 21, 2017 3.850 3.850 3.795 3.810 127,635 +0.01(+0.26%)
Jul 20, 2017 3.760 3.850 3.760 3.800 238,242 +0.01(+0.26%)
Jul 19, 2017 3.800 3.860 3.765 3.790 139,350 -0.01(-0.26%)
Jul 18, 2017 3.840 3.840 3.790 3.800 117,071 +0.02(+0.53%)
Jul 17, 2017 3.750 3.840 3.740 3.780 138,715 +0.09(+2.44%)
Jul 14, 2017 3.820 3.680 3.690 342,363 +0.04(+1.10%)
Jul 13, 2017 3.740 3.760 3.610 3.650 186,590 -0.09(-2.41%)
Jul 12, 2017 3.930 3.950 3.720 3.740 203,586 -0.10(-2.60%)
Jul 11, 2017 3.820 3.860 3.720 3.840 160,795 +0.03(+0.79%)
Jul 10, 2017 3.590 3.830 3.580 3.810 251,288 +0.18(+4.96%)
Jul 07, 2017 3.710 3.750 3.550 3.630 227,735 -0.12(-3.20%)
Jul 06, 2017 3.820 3.830 3.710 3.750 251,665 -0.08(-2.09%)
Jul 05, 2017 3.840 3.880 3.790 3.830 442,579 +0.01(+0.26%)
Jul 04, 2017 3.910 3.910 3.820 3.820 139,438 -0.13(-3.29%)
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.