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

Endeavour Silver Corp (TSX: EDR )

4.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2016 5.720 5.850 5.630 5.660 309,004 -0.14(-2.41%)
Aug 30, 2016 6.160 6.210 5.650 5.800 440,409 -0.43(-6.90%)
Aug 29, 2016 6.060 6.310 6.010 6.230 207,066 +0.09(+1.47%)
Aug 26, 2016 6.250 6.490 6.000 6.140 577,434 +0.08(+1.32%)
Aug 25, 2016 5.970 6.200 5.830 6.060 382,039 +0.09(+1.51%)
Aug 24, 2016 6.660 6.660 5.760 5.970 774,081 -0.79(-11.69%)
Aug 23, 2016 6.900 7.010 6.730 6.760 392,466 -0.04(-0.59%)
Aug 22, 2016 6.850 6.910 6.640 6.800 531,150 -0.36(-5.03%)
Aug 19, 2016 7.240 7.380 7.120 7.160 376,545 -0.27(-3.63%)
Aug 18, 2016 7.330 7.500 7.270 7.430 420,098 +0.18(+2.48%)
Aug 17, 2016 7.250 7.360 7.030 7.250 749,473 -0.11(-1.49%)
Aug 16, 2016 7.320 7.440 7.220 7.360 591,574 +0.04(+0.55%)
Aug 15, 2016 7.210 7.430 7.210 7.320 391,689 +0.14(+1.95%)
Aug 12, 2016 7.430 7.620 7.090 7.180 482,338 -0.07(-0.97%)
Aug 11, 2016 7.440 7.750 7.220 7.250 617,676 -0.17(-2.29%)
Aug 10, 2016 7.370 7.460 7.220 7.420 853,067 +0.41(+5.85%)
Aug 09, 2016 6.980 7.170 6.970 7.010 504,647 +0.09(+1.30%)
Aug 08, 2016 6.650 7.080 6.620 6.920 535,696 +0.30(+4.53%)
Aug 05, 2016 6.670 6.810 6.480 6.620 457,857 -0.23(-3.36%)
Aug 04, 2016 6.610 6.890 6.590 6.850 529,527 +0.27(+4.10%)
Aug 03, 2016 6.620 6.660 6.170 6.580 597,068 -0.11(-1.64%)
Aug 02, 2016 6.590 6.830 6.590 6.690 469,076 +0.37(+5.85%)
Jul 29, 2016 6.320 6.320 6.320 0 +0.06(+0.96%)
Jul 28, 2016 6.300 6.370 6.080 6.260 360,407 +0.02(+0.32%)
Jul 27, 2016 5.890 6.340 5.870 6.240 508,256 +0.43(+7.40%)
Jul 26, 2016 5.730 5.870 5.610 5.810 163,401 +0.17(+3.01%)
Jul 25, 2016 5.780 5.780 5.470 5.640 241,181 -0.23(-3.92%)
Jul 22, 2016 5.770 5.950 5.760 5.870 203,045 +0.05(+0.86%)
Jul 21, 2016 5.450 5.890 5.450 5.820 303,343 +0.37(+6.79%)
Jul 20, 2016 5.860 5.870 5.430 5.450 475,180 -0.64(-10.51%)
Jul 19, 2016 6.200 6.270 6.070 6.090 195,301 -0.13(-2.09%)
Jul 18, 2016 6.240 6.310 6.120 6.220 202,494 -0.04(-0.64%)
Jul 15, 2016 6.220 6.380 6.190 6.260 189,820 -0.05(-0.79%)
Jul 14, 2016 6.010 6.320 6.010 6.310 312,021 -0.03(-0.47%)
Jul 13, 2016 6.260 6.460 6.130 6.340 493,487 +0.24(+3.93%)
Jul 12, 2016 6.580 6.670 6.020 6.100 685,818 -0.45(-6.87%)
Jul 11, 2016 6.240 6.670 6.120 6.550 720,301 +0.43(+7.03%)
Jul 08, 2016 6.140 5.710 6.120 552,463 +0.41(+7.18%)
Jul 07, 2016 5.850 5.930 5.610 5.710 388,846 +0.14(+2.51%)
Jul 05, 2016 5.280 5.620 5.190 5.570 822,172 +0.28(+5.29%)
Jul 04, 2016 5.310 5.450 5.250 5.290 597,806 +0.21(+4.13%)
Jun 30, 2016 5.080 5.080 5.080 0 +0.04(+0.79%)
Jun 29, 2016 5.040 5.100 5.000 5.040 332,095 +0.08(+1.61%)
Jun 28, 2016 4.870 5.050 4.830 4.960 271,791 +0.03(+0.61%)
Jun 27, 2016 5.030 5.150 4.720 4.930 322,709 +0.02(+0.41%)
Jun 24, 2016 4.990 5.100 4.720 4.910 406,221 +0.31(+6.74%)
Jun 23, 2016 4.650 4.710 4.580 4.600 131,103 -0.07(-1.50%)
Jun 22, 2016 4.670 4.700 4.530 4.670 145,585 +0.00(+0.00%)
Jun 21, 2016 4.700 4.750 4.600 4.670 188,612 -0.18(-3.71%)
Jun 20, 2016 4.580 4.920 4.520 4.850 188,270 +0.15(+3.19%)
Jun 17, 2016 4.790 4.840 4.630 4.700 294,286 +0.01(+0.21%)
Jun 16, 2016 5.100 5.190 4.630 4.690 516,984 -0.19(-3.89%)
Jun 15, 2016 4.510 4.950 4.490 4.880 279,734 +0.37(+8.20%)
Jun 14, 2016 4.660 4.660 4.320 4.510 267,939 -0.13(-2.80%)
Jun 13, 2016 4.740 4.790 4.550 4.640 263,373 +0.01(+0.22%)
Jun 10, 2016 4.800 4.860 4.550 4.630 294,277 -0.08(-1.70%)
Jun 09, 2016 4.660 4.770 4.620 4.710 178,920 +0.08(+1.73%)
Jun 08, 2016 4.700 4.720 4.590 4.630 427,375 +0.19(+4.28%)
Jun 07, 2016 4.380 4.480 4.380 4.440 188,700 +0.00(+0.00%)
Jun 06, 2016 4.530 4.580 4.380 4.440 308,553 -0.03(-0.67%)
Jun 03, 2016 4.300 4.490 4.260 4.470 419,867 +0.40(+9.83%)
Jun 02, 2016 3.990 4.140 3.970 4.070 188,938 +0.06(+1.50%)
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.