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 UNCHANGED
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, 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%)
Jul 02, 2013 3.610 3.610 3.220 3.280 380,257 -0.36(-9.89%)
Jun 28, 2013 3.640 3.640 3.640 0 +0.49(+15.56%)
Jun 27, 2013 3.160 3.200 3.050 3.150 107,321 +0.07(+2.27%)
Jun 26, 2013 3.240 3.240 3.030 3.080 125,275 -0.29(-8.61%)
Jun 25, 2013 3.400 3.460 3.320 3.370 118,873 +0.02(+0.60%)
Jun 24, 2013 3.590 3.650 3.320 3.350 194,695 -0.39(-10.43%)
Jun 21, 2013 3.600 3.800 3.560 3.740 203,240 +0.26(+7.47%)
Jun 20, 2013 3.520 3.750 3.480 3.480 1,011,401 -0.38(-9.84%)
Jun 19, 2013 3.940 4.010 3.840 3.860 72,263 -0.08(-2.03%)
Jun 18, 2013 3.960 4.050 3.880 3.940 75,761 -0.05(-1.25%)
Jun 17, 2013 4.100 4.120 3.970 3.990 70,712 -0.13(-3.16%)
Jun 14, 2013 4.250 4.290 4.085 4.120 55,962 -0.08(-1.90%)
Jun 13, 2013 4.100 4.220 4.070 4.200 55,876 +0.04(+0.96%)
Jun 12, 2013 4.120 4.280 4.080 4.160 50,170 +0.06(+1.46%)
Jun 11, 2013 4.140 4.150 4.050 4.100 70,226 -0.12(-2.84%)
Jun 10, 2013 4.250 4.260 4.150 4.220 70,775 +0.00(+0.00%)
Jun 07, 2013 4.410 4.410 4.200 4.220 130,998 -0.30(-6.64%)
Jun 06, 2013 4.490 4.580 4.470 4.520 76,180 -0.01(-0.22%)
Jun 05, 2013 4.620 4.700 4.495 4.530 81,113 -0.08(-1.74%)
Jun 04, 2013 4.630 4.650 4.540 4.610 55,477 -0.05(-1.07%)
Jun 03, 2013 4.690 4.750 4.575 4.660 71,741 +0.01(+0.22%)
May 31, 2013 4.660 4.680 4.435 4.650 111,390 -0.04(-0.85%)
May 30, 2013 4.470 4.740 4.450 4.690 122,556 +0.36(+8.31%)
May 29, 2013 4.190 4.330 4.170 4.330 87,017 +0.13(+3.10%)
May 28, 2013 4.220 4.350 4.110 4.200 83,427 -0.04(-0.94%)
May 27, 2013 4.240 4.260 4.170 4.240 16,480 +0.02(+0.47%)
May 24, 2013 4.270 4.370 4.180 4.220 74,405 -0.06(-1.40%)
May 23, 2013 4.260 4.400 4.260 4.280 81,355 +0.08(+1.90%)
May 22, 2013 4.210 4.390 4.150 4.200 126,990 +0.08(+1.94%)
May 21, 2013 4.100 4.220 4.080 4.120 131,657 +0.17(+4.30%)
May 17, 2013 3.950 3.950 3.950 0 -0.19(-4.59%)
May 16, 2013 4.100 4.230 4.030 4.140 142,176 +0.01(+0.24%)
May 15, 2013 4.400 4.400 4.130 4.130 149,980 -0.43(-9.43%)
May 13, 2013 4.660 4.660 4.510 4.560 68,054 -0.14(-2.98%)
May 10, 2013 4.540 4.720 4.460 4.700 105,105 +0.07(+1.51%)
May 09, 2013 4.540 4.780 4.500 4.630 270,142 +0.01(+0.22%)
May 08, 2013 4.650 4.650 4.460 4.620 434,732 +0.02(+0.43%)
May 07, 2013 4.790 4.800 4.590 4.600 149,596 -0.27(-5.54%)
May 06, 2013 5.080 5.080 4.860 4.870 115,312 -0.13(-2.60%)
May 03, 2013 5.080 5.210 4.980 5.000 110,704 -0.07(-1.38%)
May 02, 2013 5.230 5.240 4.990 5.070 80,885 -0.01(-0.20%)
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.