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 (%)
Sep 27, 2013 4.600 4.700 4.500 4.580 123,268 +0.09(+2.00%)
Sep 26, 2013 4.720 4.790 4.440 4.490 87,523 -0.22(-4.67%)
Sep 25, 2013 4.460 4.790 4.460 4.710 187,079 +0.29(+6.56%)
Sep 24, 2013 4.340 4.520 4.260 4.420 237,258 -0.01(-0.23%)
Sep 23, 2013 4.610 4.740 4.410 4.430 191,816 -0.21(-4.53%)
Sep 20, 2013 4.910 4.935 4.600 4.640 823,027 -0.38(-7.57%)
Sep 19, 2013 5.210 5.380 4.810 5.020 436,799 -0.12(-2.33%)
Sep 18, 2013 4.400 5.170 4.280 5.140 442,279 +0.69(+15.51%)
Sep 17, 2013 4.450 4.520 4.410 4.450 146,321 +0.00(+0.00%)
Sep 16, 2013 4.530 4.530 4.330 4.450 202,958 +0.07(+1.60%)
Sep 13, 2013 4.330 4.470 4.240 4.380 206,996 +0.02(+0.46%)
Sep 12, 2013 4.580 4.590 4.360 4.360 141,205 -0.43(-8.98%)
Sep 11, 2013 4.770 4.840 4.610 4.790 118,806 +0.03(+0.63%)
Sep 10, 2013 4.990 4.990 4.720 4.760 224,931 -0.31(-6.11%)
Sep 09, 2013 5.230 5.230 5.040 5.070 92,167 -0.13(-2.50%)
Sep 06, 2013 5.230 5.280 5.110 5.200 131,691 +0.03(+0.58%)
Sep 05, 2013 5.400 5.440 5.130 5.170 143,601 -0.14(-2.64%)
Sep 04, 2013 5.350 5.350 5.170 5.310 124,428 -0.14(-2.57%)
Sep 03, 2013 5.480 5.660 5.410 5.450 206,931 +0.23(+4.41%)
Aug 30, 2013 5.220 5.220 5.220 0 -0.18(-3.33%)
Aug 29, 2013 5.310 5.570 5.065 5.400 222,680 +0.04(+0.75%)
Aug 28, 2013 5.680 5.840 5.320 5.360 189,905 -0.25(-4.46%)
Aug 27, 2013 6.080 6.210 5.600 5.610 364,357 -0.22(-3.77%)
Aug 26, 2013 5.740 5.960 5.700 5.830 294,203 +0.23(+4.11%)
Aug 23, 2013 5.410 5.670 5.410 5.600 239,023 +0.19(+3.51%)
Aug 22, 2013 5.310 5.510 5.310 5.410 202,970 +0.18(+3.44%)
Aug 21, 2013 5.350 5.400 5.230 5.230 182,991 -0.18(-3.33%)
Aug 20, 2013 5.320 5.540 5.250 5.410 191,949 +0.13(+2.46%)
Aug 19, 2013 5.440 5.450 5.170 5.280 379,844 -0.16(-2.94%)
Aug 16, 2013 5.540 5.600 5.250 5.440 247,522 +0.11(+2.06%)
Aug 15, 2013 4.970 5.480 4.960 5.330 397,419 +0.36(+7.24%)
Aug 14, 2013 4.680 5.050 4.680 4.970 226,622 +0.30(+6.42%)
Aug 13, 2013 4.720 4.920 4.570 4.670 189,914 +0.03(+0.65%)
Aug 12, 2013 4.560 4.750 4.540 4.640 225,604 +0.34(+7.91%)
Aug 09, 2013 3.910 4.320 3.890 4.300 192,761 +0.38(+9.69%)
Aug 08, 2013 3.670 3.970 3.650 3.920 142,156 +0.33(+9.19%)
Aug 07, 2013 3.540 3.620 3.450 3.590 138,545 -0.04(-1.10%)
Aug 06, 2013 3.640 3.900 3.600 3.630 136,067 -0.27(-6.92%)
Aug 02, 2013 3.900 3.900 3.900 0 -0.09(-2.26%)
Aug 01, 2013 4.140 4.150 3.930 3.990 83,001 -0.09(-2.21%)
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.