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

Endeavour Silver Corp (TSX: EDR )

5.380 +0.130 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2020 5.830 5.830 5.830 0 +0.30(+5.42%)
Jul 30, 2020 5.550 5.650 5.300 5.530 2,092,942 -0.29(-4.98%)
Jul 29, 2020 6.050 6.060 5.580 5.820 2,950,089 -0.21(-3.48%)
Jul 28, 2020 5.900 6.090 5.790 6.030 2,149,102 +0.04(+0.67%)
Jul 27, 2020 6.190 6.400 5.900 5.990 3,206,832 +0.35(+6.21%)
Jul 24, 2020 5.470 5.740 5.430 5.640 2,726,802 +0.22(+4.06%)
Jul 23, 2020 5.450 5.770 5.260 5.420 4,798,094 -0.16(-2.87%)
Jul 22, 2020 5.350 5.600 5.210 5.580 3,249,186 +0.62(+12.50%)
Jul 21, 2020 5.000 5.190 4.830 4.960 2,127,791 +0.48(+10.71%)
Jul 20, 2020 4.000 4.500 4.000 4.480 1,079,554 +0.56(+14.29%)
Jul 17, 2020 3.810 3.940 3.790 3.920 740,512 +0.15(+3.98%)
Jul 16, 2020 3.840 3.920 3.730 3.770 669,792 -0.15(-3.83%)
Jul 15, 2020 3.830 3.920 3.680 3.920 771,641 +0.09(+2.35%)
Jul 14, 2020 3.700 3.850 3.480 3.830 1,043,439 +0.11(+2.96%)
Jul 13, 2020 3.670 3.950 3.670 3.720 1,053,265 +0.18(+5.08%)
Jul 10, 2020 3.420 3.610 3.410 3.540 852,115 +0.17(+5.04%)
Jul 09, 2020 3.350 3.470 3.260 3.370 744,543 +0.09(+2.74%)
Jul 08, 2020 3.250 3.390 3.230 3.280 658,707 +0.07(+2.18%)
Jul 07, 2020 3.070 3.220 3.060 3.210 333,480 +0.12(+3.88%)
Jul 06, 2020 3.090 3.140 2.990 3.090 434,570 +0.10(+3.34%)
Jul 03, 2020 3.060 3.070 2.990 2.990 108,745 -0.02(-0.66%)
Jul 02, 2020 3.050 3.200 3.010 3.010 515,133 -0.07(-2.27%)
Jun 30, 2020 3.080 3.080 3.080 0 +0.10(+3.36%)
Jun 29, 2020 2.960 3.070 2.930 2.980 568,991 +0.06(+2.05%)
Jun 26, 2020 2.870 2.940 2.800 2.920 258,718 +0.04(+1.39%)
Jun 25, 2020 2.780 2.940 2.750 2.880 430,760 +0.10(+3.60%)
Jun 24, 2020 2.790 2.910 2.730 2.780 992,316 -0.01(-0.36%)
Jun 23, 2020 2.620 2.800 2.590 2.790 573,643 +0.21(+8.14%)
Jun 22, 2020 2.550 2.620 2.480 2.580 486,249 +0.11(+4.45%)
Jun 19, 2020 2.490 2.580 2.450 2.470 486,429 +0.01(+0.41%)
Jun 18, 2020 2.530 2.530 2.410 2.460 239,469 -0.07(-2.77%)
Jun 17, 2020 2.590 2.610 2.520 2.530 168,306 -0.06(-2.32%)
Jun 16, 2020 2.720 2.720 2.580 2.590 335,885 -0.07(-2.63%)
Jun 15, 2020 2.570 2.670 2.410 2.660 467,310 +0.02(+0.76%)
Jun 12, 2020 2.660 2.750 2.630 2.640 430,608 +0.02(+0.76%)
Jun 11, 2020 2.870 2.910 2.560 2.620 1,005,326 -0.20(-7.09%)
Jun 10, 2020 2.680 2.830 2.610 2.820 649,396 +0.13(+4.83%)
Jun 09, 2020 2.740 2.820 2.680 2.690 358,960 -0.01(-0.37%)
Jun 08, 2020 2.730 2.730 2.640 2.700 368,653 -0.01(-0.37%)
Jun 05, 2020 2.640 2.730 2.600 2.710 477,341 -0.09(-3.21%)
Jun 04, 2020 2.700 2.870 2.700 2.800 485,899 +0.16(+6.06%)
Jun 03, 2020 2.670 2.730 2.580 2.640 548,053 -0.15(-5.38%)
Jun 02, 2020 2.900 2.900 2.650 2.790 869,166 -0.05(-1.76%)
Jun 01, 2020 2.740 2.880 2.720 2.840 684,130 +0.17(+6.37%)
May 29, 2020 2.620 2.720 2.600 2.670 574,238 +0.13(+5.12%)
May 28, 2020 2.660 2.690 2.510 2.540 473,084 -0.06(-2.31%)
May 27, 2020 2.490 2.610 2.430 2.600 394,742 +0.07(+2.77%)
May 26, 2020 2.710 2.730 2.520 2.530 588,456 -0.19(-6.99%)
May 25, 2020 2.740 2.800 2.680 2.720 179,932 -0.01(-0.37%)
May 22, 2020 2.700 2.820 2.700 2.730 673,683 +0.04(+1.49%)
May 21, 2020 2.710 2.730 2.570 2.690 550,145 -0.08(-2.89%)
May 20, 2020 2.830 2.840 2.690 2.770 1,232,812 +0.13(+4.92%)
May 19, 2020 2.470 2.700 2.460 2.640 1,247,170 +0.32(+13.79%)
May 15, 2020 2.320 2.320 2.320 0 +0.26(+12.62%)
May 14, 2020 1.920 2.080 1.910 2.060 448,822 +0.08(+4.04%)
May 13, 2020 2.090 2.090 1.920 1.980 303,618 -0.03(-1.49%)
May 12, 2020 1.950 2.070 1.930 2.010 470,866 +0.09(+4.69%)
May 11, 2020 2.050 2.080 1.890 1.920 814,320 -0.08(-4.00%)
May 08, 2020 2.080 2.150 1.990 2.000 606,493 -0.02(-0.99%)
May 07, 2020 2.200 2.220 2.000 2.020 1,130,518 -0.17(-7.76%)
May 06, 2020 2.150 2.240 2.120 2.190 378,837 -0.02(-0.90%)
May 05, 2020 2.310 2.310 2.160 2.210 541,985 -0.07(-3.07%)
May 04, 2020 2.300 2.330 2.230 2.280 243,265 -0.01(-0.44%)
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.