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 (%)
Jan 31, 2019 2.910 2.970 2.890 2.920 239,887 +0.08(+2.82%)
Jan 30, 2019 2.820 2.890 2.750 2.840 164,768 +0.03(+1.07%)
Jan 29, 2019 2.750 2.830 2.690 2.810 143,015 +0.13(+4.85%)
Jan 28, 2019 2.700 2.780 2.670 2.680 171,431 -0.03(-1.11%)
Jan 25, 2019 2.650 2.750 2.630 2.710 169,680 +0.10(+3.83%)
Jan 24, 2019 2.620 2.630 2.590 2.610 104,869 +0.00(+0.00%)
Jan 23, 2019 2.640 2.690 2.600 2.610 63,643 -0.06(-2.25%)
Jan 22, 2019 2.630 2.690 2.520 2.670 232,345 +0.01(+0.38%)
Jan 21, 2019 2.700 2.700 2.590 2.660 57,796 +0.07(+2.70%)
Jan 18, 2019 2.640 2.670 2.580 2.590 137,966 -0.09(-3.36%)
Jan 17, 2019 2.670 2.750 2.640 2.680 126,711 +0.00(+0.00%)
Jan 16, 2019 2.770 2.810 2.680 2.680 171,458 -0.09(-3.25%)
Jan 15, 2019 2.910 2.910 2.760 2.770 168,645 -0.15(-5.14%)
Jan 14, 2019 2.930 2.960 2.870 2.920 83,542 +0.00(+0.00%)
Jan 11, 2019 2.970 2.980 2.890 2.920 157,769 -0.05(-1.68%)
Jan 10, 2019 2.960 3.010 2.920 2.970 112,192 -0.04(-1.33%)
Jan 09, 2019 2.990 3.040 2.950 3.010 130,435 +0.04(+1.35%)
Jan 08, 2019 2.910 2.980 2.820 2.970 116,524 +0.03(+1.02%)
Jan 07, 2019 3.070 3.070 2.920 2.940 184,206 -0.11(-3.61%)
Jan 04, 2019 3.020 3.060 2.940 3.050 247,651 -0.02(-0.65%)
Jan 03, 2019 3.030 3.080 2.940 3.070 284,573 +0.08(+2.68%)
Jan 02, 2019 2.920 3.050 2.880 2.990 186,895 +0.05(+1.70%)
Dec 31, 2018 2.940 2.940 2.940 0 +0.00(+0.00%)
Dec 28, 2018 2.900 2.990 2.860 2.940 190,476 +0.05(+1.73%)
Dec 27, 2018 2.940 2.970 2.850 2.890 139,150 +0.09(+3.21%)
Dec 24, 2018 2.800 2.800 2.800 0 +0.03(+1.08%)
Dec 21, 2018 2.780 2.880 2.730 2.770 330,161 -0.03(-1.07%)
Dec 20, 2018 2.760 2.850 2.710 2.800 324,109 +0.13(+4.87%)
Dec 19, 2018 2.920 3.030 2.640 2.670 579,714 -0.23(-7.93%)
Dec 18, 2018 2.750 2.920 2.740 2.900 226,346 +0.09(+3.20%)
Dec 17, 2018 2.710 2.900 2.670 2.810 204,572 +0.12(+4.46%)
Dec 14, 2018 2.630 2.770 2.570 2.690 793,883 +0.03(+1.13%)
Dec 13, 2018 2.810 2.830 2.650 2.660 907,223 -0.16(-5.67%)
Dec 12, 2018 2.570 2.830 2.570 2.820 457,561 +0.27(+10.59%)
Dec 11, 2018 2.590 2.590 2.530 2.550 936,699 -0.02(-0.78%)
Dec 10, 2018 2.590 2.690 2.530 2.570 124,274 -0.05(-1.91%)
Dec 07, 2018 2.520 2.640 2.470 2.620 115,401 +0.15(+6.07%)
Dec 06, 2018 2.400 2.520 2.400 2.470 205,746 +0.08(+3.35%)
Dec 05, 2018 2.470 2.500 2.270 2.390 294,950 -0.08(-3.24%)
Dec 04, 2018 2.580 2.610 2.450 2.470 109,430 -0.04(-1.59%)
Dec 03, 2018 2.560 2.560 2.450 2.510 177,072 +0.04(+1.62%)
Nov 30, 2018 2.530 2.550 2.450 2.470 130,846 -0.07(-2.76%)
Nov 29, 2018 2.540 2.540 2.450 2.540 150,352 +0.08(+3.25%)
Nov 28, 2018 2.400 2.550 2.380 2.460 157,128 +0.05(+2.07%)
Nov 27, 2018 2.440 2.440 2.350 2.410 104,627 -0.01(-0.41%)
Nov 26, 2018 2.600 2.610 2.420 2.420 167,691 -0.17(-6.56%)
Nov 23, 2018 2.660 2.660 2.490 2.590 134,972 -0.08(-3.00%)
Nov 22, 2018 2.720 2.740 2.670 2.670 66,900 -0.02(-0.74%)
Nov 21, 2018 2.560 2.730 2.560 2.690 106,628 +0.12(+4.67%)
Nov 20, 2018 2.640 2.660 2.480 2.570 111,530 -0.07(-2.65%)
Nov 19, 2018 2.640 2.690 2.610 2.640 56,346 +0.00(+0.00%)
Nov 16, 2018 2.650 2.710 2.620 2.640 113,700 +0.03(+1.15%)
Nov 15, 2018 2.570 2.630 2.520 2.610 111,091 +0.06(+2.35%)
Nov 14, 2018 2.390 2.570 2.360 2.550 145,081 +0.16(+6.69%)
Nov 13, 2018 2.480 2.530 2.380 2.390 278,081 -0.10(-4.02%)
Nov 12, 2018 2.680 2.680 2.470 2.490 136,085 -0.20(-7.43%)
Nov 09, 2018 2.650 2.690 2.560 2.690 110,421 -0.01(-0.37%)
Nov 08, 2018 2.700 2.730 2.660 2.700 58,558 -0.02(-0.74%)
Nov 07, 2018 2.800 2.800 2.670 2.720 97,011 -0.03(-1.09%)
Nov 06, 2018 2.820 2.850 2.750 2.750 98,985 -0.06(-2.14%)
Nov 05, 2018 2.750 2.880 2.750 2.810 139,448 +0.01(+0.36%)
Nov 02, 2018 2.750 2.810 2.730 2.800 134,484 +0.03(+1.08%)
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.