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 (%)
Sep 30, 2019 3.170 3.190 2.930 2.960 1,436,940 -0.28(-8.64%)
Sep 27, 2019 3.250 3.340 3.170 3.240 941,677 -0.12(-3.57%)
Sep 26, 2019 3.500 3.500 3.340 3.360 375,437 -0.13(-3.72%)
Sep 25, 2019 3.620 3.630 3.400 3.490 797,721 -0.18(-4.90%)
Sep 24, 2019 3.580 3.700 3.480 3.670 752,375 +0.04(+1.10%)
Sep 23, 2019 3.410 3.640 3.410 3.630 1,020,813 +0.31(+9.34%)
Sep 20, 2019 3.230 3.330 3.170 3.320 358,460 +0.11(+3.43%)
Sep 19, 2019 3.220 3.250 3.150 3.210 344,859 +0.04(+1.26%)
Sep 18, 2019 3.300 3.320 3.110 3.170 493,945 -0.12(-3.65%)
Sep 17, 2019 3.230 3.330 3.190 3.290 617,109 +0.08(+2.49%)
Sep 16, 2019 3.230 3.280 3.090 3.210 630,756 +0.06(+1.90%)
Sep 13, 2019 3.310 3.360 3.130 3.150 724,197 -0.14(-4.26%)
Sep 12, 2019 3.480 3.540 3.260 3.290 766,286 -0.06(-1.79%)
Sep 11, 2019 3.320 3.450 3.250 3.350 537,772 +0.05(+1.52%)
Sep 10, 2019 3.320 3.410 3.210 3.300 555,945 -0.02(-0.60%)
Sep 09, 2019 3.560 3.560 3.250 3.320 1,042,191 -0.22(-6.21%)
Sep 06, 2019 3.680 3.790 3.510 3.540 672,225 -0.13(-3.54%)
Sep 05, 2019 3.880 3.910 3.620 3.670 1,472,287 -0.34(-8.48%)
Sep 04, 2019 4.140 4.260 3.990 4.010 1,556,531 -0.04(-0.99%)
Sep 03, 2019 3.700 4.110 3.680 4.050 1,600,664 +0.54(+15.38%)
Aug 30, 2019 3.510 3.510 3.510 0 +0.15(+4.46%)
Aug 29, 2019 3.600 3.680 3.320 3.360 623,406 -0.16(-4.55%)
Aug 28, 2019 3.640 3.710 3.470 3.520 646,035 -0.02(-0.56%)
Aug 27, 2019 3.390 3.600 3.380 3.540 883,016 +0.22(+6.63%)
Aug 26, 2019 3.470 3.510 3.260 3.320 577,248 -0.10(-2.92%)
Aug 23, 2019 3.270 3.440 3.230 3.420 518,961 +0.17(+5.23%)
Aug 22, 2019 3.230 3.300 3.230 3.250 172,982 -0.01(-0.31%)
Aug 21, 2019 3.330 3.360 3.240 3.260 277,646 -0.08(-2.40%)
Aug 20, 2019 3.210 3.360 3.210 3.340 508,000 +0.16(+5.03%)
Aug 19, 2019 3.110 3.290 3.030 3.180 609,387 -0.02(-0.63%)
Aug 16, 2019 3.350 3.380 3.190 3.200 430,712 -0.22(-6.43%)
Aug 15, 2019 3.380 3.490 3.320 3.420 609,289 +0.03(+0.88%)
Aug 14, 2019 3.400 3.530 3.300 3.390 786,839 +0.14(+4.31%)
Aug 13, 2019 3.590 3.650 3.200 3.250 1,391,703 -0.29(-8.19%)
Aug 12, 2019 3.480 3.640 3.460 3.540 1,077,867 +0.09(+2.61%)
Aug 09, 2019 3.460 3.570 3.360 3.450 768,883 +0.01(+0.29%)
Aug 08, 2019 3.430 3.490 3.310 3.440 667,077 -0.06(-1.71%)
Aug 07, 2019 3.580 3.810 3.460 3.500 1,503,567 +0.13(+3.86%)
Aug 06, 2019 3.370 3.480 3.330 3.370 638,801 +0.23(+7.32%)
Aug 02, 2019 3.140 3.140 3.140 0 -0.08(-2.48%)
Aug 01, 2019 2.980 3.250 2.910 3.220 862,861 +0.18(+5.92%)
Jul 31, 2019 3.180 3.270 2.990 3.040 851,463 -0.16(-5.00%)
Jul 30, 2019 3.200 3.270 3.130 3.200 280,869 +0.04(+1.27%)
Jul 29, 2019 3.190 3.190 3.060 3.160 355,956 +0.01(+0.32%)
Jul 26, 2019 3.180 3.220 3.120 3.150 323,021 +0.02(+0.64%)
Jul 25, 2019 3.380 3.380 3.110 3.130 642,537 -0.23(-6.85%)
Jul 24, 2019 3.210 3.380 3.200 3.360 621,858 +0.23(+7.35%)
Jul 23, 2019 3.240 3.280 3.110 3.130 654,850 -0.07(-2.19%)
Jul 22, 2019 3.140 3.280 3.130 3.200 765,588 +0.14(+4.58%)
Jul 19, 2019 3.110 3.340 3.030 3.060 1,399,028 -0.06(-1.92%)
Jul 18, 2019 2.920 3.200 2.880 3.120 1,265,658 +0.26(+9.09%)
Jul 17, 2019 2.660 2.900 2.660 2.860 504,737 +0.21(+7.92%)
Jul 16, 2019 2.420 2.680 2.420 2.650 462,663 +0.23(+9.50%)
Jul 15, 2019 2.300 2.450 2.300 2.420 215,866 +0.12(+5.22%)
Jul 12, 2019 2.360 2.360 2.210 2.300 650,989 -0.06(-2.54%)
Jul 11, 2019 2.450 2.460 2.320 2.360 268,987 -0.08(-3.28%)
Jul 10, 2019 2.620 2.620 2.400 2.440 500,487 -0.18(-6.87%)
Jul 09, 2019 2.550 2.620 2.520 2.620 234,057 +0.07(+2.75%)
Jul 08, 2019 2.630 2.630 2.530 2.550 140,776 -0.06(-2.30%)
Jul 05, 2019 2.670 2.680 2.550 2.610 405,096 -0.09(-3.33%)
Jul 04, 2019 2.670 2.700 2.660 2.700 26,769 +0.05(+1.89%)
Jul 03, 2019 2.700 2.700 2.610 2.650 118,553 -0.03(-1.12%)
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.