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

Endeavour Silver Corp (TSX: EDR )

5.250 +0.480 (+10.06%)
Streaming Delayed Price Updated: 4:45 PM EDT, May 17, 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 (%)
Nov 30, 2016 5.170 5.170 4.995 5.120 1,768,711 -0.08(-1.54%)
Nov 29, 2016 5.040 5.220 5.020 5.200 507,710 -0.06(-1.14%)
Nov 28, 2016 5.090 5.270 4.970 5.260 433,072 +0.29(+5.84%)
Nov 25, 2016 5.090 5.130 4.935 4.970 276,990 -0.06(-1.19%)
Nov 24, 2016 4.870 5.090 4.870 5.030 115,605 +0.00(+0.00%)
Nov 23, 2016 4.960 5.090 4.880 5.030 612,481 -0.27(-5.09%)
Nov 22, 2016 5.290 5.340 5.020 5.300 528,611 +0.07(+1.34%)
Nov 21, 2016 5.150 5.310 5.080 5.230 500,868 +0.15(+2.95%)
Nov 18, 2016 4.970 5.110 4.860 5.080 507,622 +0.04(+0.79%)
Nov 17, 2016 5.270 5.460 4.960 5.040 830,144 -0.22(-4.18%)
Nov 16, 2016 5.300 5.430 5.130 5.260 544,319 -0.23(-4.19%)
Nov 15, 2016 5.170 5.535 5.130 5.490 690,418 +0.34(+6.60%)
Nov 14, 2016 4.960 5.330 4.790 5.150 880,569 +0.07(+1.38%)
Nov 11, 2016 5.980 5.980 5.045 5.080 906,005 -0.77(-13.16%)
Nov 10, 2016 6.350 6.370 5.800 5.850 754,718 -0.49(-7.73%)
Nov 09, 2016 6.620 6.820 6.150 6.340 1,260,384 +0.32(+5.32%)
Nov 08, 2016 6.290 6.440 5.950 6.020 1,226,022 -0.25(-3.99%)
Nov 07, 2016 6.270 6.370 6.120 6.270 441,555 -0.24(-3.69%)
Nov 04, 2016 6.560 6.790 6.270 6.510 1,398,645 -0.04(-0.61%)
Nov 03, 2016 5.950 6.570 5.950 6.550 629,159 +0.50(+8.26%)
Nov 02, 2016 6.320 6.500 5.980 6.050 789,562 -0.10(-1.63%)
Nov 01, 2016 6.100 6.380 6.060 6.150 647,212 +0.26(+4.41%)
Oct 31, 2016 5.650 5.890 5.600 5.890 332,065 +0.24(+4.25%)
Oct 28, 2016 5.620 5.860 5.540 5.650 402,601 +0.00(+0.00%)
Oct 27, 2016 5.860 5.900 5.610 5.650 220,753 -0.15(-2.59%)
Oct 26, 2016 6.010 6.100 5.680 5.800 379,025 -0.25(-4.13%)
Oct 25, 2016 5.920 6.120 5.830 6.050 348,322 +0.19(+3.24%)
Oct 24, 2016 6.240 6.280 5.730 5.860 425,948 -0.25(-4.09%)
Oct 21, 2016 6.130 6.150 6.010 6.110 311,933 +0.04(+0.66%)
Oct 20, 2016 6.130 6.200 5.930 6.070 368,377 -0.07(-1.14%)
Oct 19, 2016 6.130 6.250 5.960 6.140 612,719 +0.15(+2.50%)
Oct 18, 2016 5.810 6.010 5.660 5.990 432,254 +0.36(+6.39%)
Oct 17, 2016 5.420 5.660 5.360 5.630 413,210 +0.32(+6.03%)
Oct 14, 2016 5.400 5.580 5.280 5.310 466,844 -0.18(-3.28%)
Oct 13, 2016 5.500 5.640 5.370 5.490 543,287 +0.00(+0.00%)
Oct 12, 2016 5.330 5.590 5.320 5.490 458,887 +0.14(+2.62%)
Oct 11, 2016 5.610 5.610 5.340 5.350 395,927 -0.24(-4.29%)
Oct 07, 2016 5.590 5.590 5.590 0 +0.20(+3.71%)
Oct 06, 2016 5.550 5.690 5.300 5.390 832,510 -0.36(-6.26%)
Oct 05, 2016 6.040 6.060 5.560 5.750 717,885 -0.12(-2.04%)
Oct 04, 2016 6.320 6.320 5.800 5.870 575,202 -0.71(-10.79%)
Oct 03, 2016 6.700 6.790 6.410 6.580 393,552 -0.14(-2.08%)
Sep 30, 2016 7.060 7.090 6.700 6.720 420,385 -0.08(-1.18%)
Sep 29, 2016 6.680 6.920 6.600 6.800 454,313 +0.04(+0.59%)
Sep 28, 2016 6.560 6.870 6.390 6.760 373,209 +0.18(+2.74%)
Sep 27, 2016 6.590 6.650 6.360 6.580 366,679 -0.10(-1.50%)
Sep 26, 2016 6.940 7.070 6.660 6.680 380,115 -0.23(-3.33%)
Sep 23, 2016 7.140 7.180 6.800 6.910 417,985 -0.23(-3.22%)
Sep 22, 2016 7.490 7.590 7.010 7.140 673,254 -0.18(-2.46%)
Sep 21, 2016 6.870 7.370 6.830 7.320 941,621 +0.66(+9.91%)
Sep 20, 2016 6.670 6.720 6.520 6.660 392,442 +0.02(+0.30%)
Sep 19, 2016 6.690 6.830 6.550 6.640 469,313 +0.21(+3.27%)
Sep 16, 2016 6.500 6.610 6.320 6.430 561,912 -0.20(-3.02%)
Sep 15, 2016 6.600 6.820 6.330 6.630 531,572 +0.01(+0.15%)
Sep 14, 2016 6.710 6.950 6.530 6.620 659,110 +0.07(+1.07%)
Sep 13, 2016 7.000 7.020 6.430 6.550 745,701 -0.52(-7.36%)
Sep 12, 2016 6.290 7.090 6.190 7.070 1,002,681 +0.61(+9.44%)
Sep 09, 2016 7.050 7.080 6.350 6.460 635,809 -0.71(-9.90%)
Sep 08, 2016 7.210 7.360 7.060 7.170 665,967 -0.07(-0.97%)
Sep 07, 2016 7.010 7.260 6.910 7.240 518,314 +0.22(+3.13%)
Sep 06, 2016 6.690 7.160 6.610 7.020 791,739 +0.58(+9.01%)
Sep 02, 2016 6.440 6.440 6.440 0 +0.48(+8.05%)
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.