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 -0.010 (-0.21%)
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 (%)
Apr 30, 2020 2.330 2.370 2.160 2.260 661,785 -0.08(-3.42%)
Apr 29, 2020 2.290 2.370 2.230 2.340 495,038 +0.11(+4.93%)
Apr 28, 2020 2.170 2.250 2.120 2.230 429,108 +0.08(+3.72%)
Apr 27, 2020 2.110 2.200 2.080 2.150 480,795 +0.01(+0.47%)
Apr 24, 2020 2.180 2.240 2.080 2.140 566,991 -0.05(-2.28%)
Apr 23, 2020 2.150 2.250 2.120 2.190 853,293 +0.08(+3.79%)
Apr 22, 2020 2.150 2.160 2.040 2.110 677,027 -0.03(-1.40%)
Apr 21, 2020 2.040 2.150 1.940 2.140 447,736 +0.01(+0.47%)
Apr 20, 2020 2.130 2.170 2.070 2.130 567,335 +0.00(+0.00%)
Apr 17, 2020 2.130 2.240 2.120 2.130 300,154 -0.09(-4.05%)
Apr 16, 2020 2.290 2.340 2.160 2.220 430,631 -0.03(-1.33%)
Apr 15, 2020 2.250 2.340 2.160 2.250 663,436 -0.06(-2.60%)
Apr 14, 2020 2.400 2.510 2.200 2.310 1,096,428 +0.01(+0.43%)
Apr 13, 2020 1.980 2.300 1.900 2.300 580,264 +0.29(+14.43%)
Apr 09, 2020 2.010 2.010 2.010 0 +0.18(+9.84%)
Apr 08, 2020 1.840 1.940 1.810 1.830 314,915 -0.01(-0.54%)
Apr 07, 2020 1.840 1.920 1.790 1.840 296,348 +0.02(+1.10%)
Apr 06, 2020 1.760 1.830 1.730 1.820 387,767 +0.13(+7.69%)
Apr 03, 2020 1.800 1.820 1.680 1.690 230,109 -0.09(-5.06%)
Apr 02, 2020 1.800 1.890 1.740 1.780 348,666 +0.02(+1.14%)
Apr 01, 2020 1.800 1.870 1.690 1.760 386,978 -0.13(-6.88%)
Mar 31, 2020 1.890 1.960 1.840 1.890 287,242 -0.03(-1.56%)
Mar 30, 2020 1.980 2.000 1.800 1.920 572,494 -0.07(-3.52%)
Mar 27, 2020 2.080 2.120 1.910 1.990 523,128 -0.13(-6.13%)
Mar 26, 2020 2.230 2.370 2.050 2.120 816,841 -0.07(-3.20%)
Mar 25, 2020 2.110 2.270 2.000 2.190 1,010,255 +0.09(+4.29%)
Mar 24, 2020 2.180 2.200 1.970 2.100 1,049,615 +0.21(+11.11%)
Mar 23, 2020 1.840 1.990 1.780 1.890 832,724 +0.17(+9.88%)
Mar 20, 2020 2.030 2.070 1.720 1.720 630,872 -0.15(-8.02%)
Mar 19, 2020 1.860 2.180 1.620 1.870 638,639 +0.10(+5.65%)
Mar 18, 2020 1.980 2.190 1.730 1.770 1,167,605 -0.31(-14.90%)
Mar 17, 2020 1.560 2.090 1.560 2.080 834,028 +0.48(+30.00%)
Mar 16, 2020 1.440 1.780 1.300 1.600 683,494 +0.06(+3.90%)
Mar 13, 2020 1.850 1.850 1.520 1.540 808,135 -0.04(-2.53%)
Mar 12, 2020 1.720 1.890 1.510 1.580 560,087 -0.38(-19.39%)
Mar 11, 2020 2.210 2.230 1.940 1.960 214,583 -0.29(-12.89%)
Mar 10, 2020 2.270 2.280 2.130 2.250 337,225 +0.03(+1.35%)
Mar 09, 2020 2.210 2.350 2.200 2.220 310,271 -0.20(-8.26%)
Mar 06, 2020 2.320 2.480 2.310 2.420 566,060 +0.12(+5.22%)
Mar 05, 2020 2.380 2.390 2.240 2.300 198,284 -0.01(-0.43%)
Mar 04, 2020 2.340 2.340 2.200 2.310 179,947 +0.05(+2.21%)
Mar 03, 2020 2.320 2.440 2.170 2.260 462,792 +0.02(+0.89%)
Mar 02, 2020 2.150 2.240 2.040 2.240 247,422 +0.10(+4.67%)
Feb 28, 2020 1.940 2.140 1.940 2.140 1,096,797 -0.16(-6.96%)
Feb 27, 2020 2.410 2.430 2.250 2.300 247,669 -0.07(-2.95%)
Feb 26, 2020 2.460 2.460 2.310 2.370 371,735 -0.09(-3.66%)
Feb 25, 2020 2.600 2.630 2.450 2.460 381,965 -0.15(-5.75%)
Feb 24, 2020 2.770 2.800 2.470 2.610 463,918 -0.09(-3.33%)
Feb 21, 2020 2.710 2.770 2.660 2.700 153,683 +0.07(+2.66%)
Feb 20, 2020 2.710 2.770 2.630 2.630 347,061 -0.04(-1.50%)
Feb 19, 2020 2.790 2.810 2.660 2.670 278,741 -0.08(-2.91%)
Feb 18, 2020 2.650 2.760 2.650 2.750 310,639 +0.15(+5.77%)
Feb 14, 2020 2.600 2.600 2.600 0 -0.05(-1.89%)
Feb 13, 2020 2.670 2.670 2.610 2.650 67,332 +0.00(+0.00%)
Feb 12, 2020 2.640 2.650 2.620 2.650 87,267 -0.04(-1.49%)
Feb 11, 2020 2.650 2.690 2.590 2.690 134,401 +0.02(+0.75%)
Feb 10, 2020 2.690 2.710 2.630 2.670 70,015 +0.00(+0.00%)
Feb 07, 2020 2.760 2.780 2.660 2.670 99,116 -0.09(-3.26%)
Feb 06, 2020 2.710 2.760 2.680 2.760 119,961 +0.12(+4.55%)
Feb 05, 2020 2.680 2.730 2.640 2.640 258,420 -0.04(-1.49%)
Feb 04, 2020 2.710 2.710 2.590 2.680 176,699 -0.05(-1.83%)
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.