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

Endeavour Silver Corp (TSX: EDR )

5.250 +0.480 (+10.06%)
Streaming Delayed Price Updated: 4:45 PM EDT, May 17, 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 (%)
Nov 29, 2019 2.840 2.910 2.780 2.910 132,829 +0.03(+1.04%)
Nov 28, 2019 2.770 2.880 2.770 2.880 74,792 +0.08(+2.86%)
Nov 27, 2019 2.820 2.830 2.700 2.800 256,688 -0.04(-1.41%)
Nov 26, 2019 2.640 2.850 2.630 2.840 371,196 +0.20(+7.58%)
Nov 25, 2019 2.790 2.790 2.620 2.640 322,692 -0.18(-6.38%)
Nov 22, 2019 2.840 2.870 2.800 2.820 249,966 +0.00(+0.00%)
Nov 21, 2019 3.080 3.080 2.810 2.820 555,660 -0.31(-9.90%)
Nov 20, 2019 3.110 3.170 3.080 3.130 166,976 +0.03(+0.97%)
Nov 19, 2019 3.160 3.200 3.080 3.100 159,819 -0.08(-2.52%)
Nov 18, 2019 3.090 3.200 3.090 3.180 149,210 +0.08(+2.58%)
Nov 15, 2019 3.090 3.160 3.080 3.100 145,451 -0.04(-1.27%)
Nov 14, 2019 3.090 3.190 3.050 3.140 245,045 +0.06(+1.95%)
Nov 13, 2019 3.110 3.160 3.040 3.080 243,138 -0.01(-0.32%)
Nov 12, 2019 2.980 3.110 2.920 3.090 860,080 +0.07(+2.32%)
Nov 11, 2019 2.890 3.040 2.880 3.020 275,680 +0.11(+3.78%)
Nov 08, 2019 2.870 3.020 2.870 2.910 184,659 -0.04(-1.36%)
Nov 07, 2019 2.980 3.010 2.800 2.950 1,025,185 -0.08(-2.64%)
Nov 06, 2019 2.950 3.060 2.920 3.030 414,402 +0.06(+2.02%)
Nov 05, 2019 3.030 3.150 2.920 2.970 744,113 -0.36(-10.81%)
Nov 04, 2019 3.400 3.400 3.280 3.330 306,959 -0.06(-1.77%)
Nov 01, 2019 3.250 3.400 3.190 3.390 464,904 +0.12(+3.67%)
Oct 31, 2019 3.270 3.280 3.160 3.270 257,579 +0.10(+3.15%)
Oct 30, 2019 3.120 3.180 3.030 3.170 232,106 +0.07(+2.26%)
Oct 29, 2019 3.020 3.140 3.020 3.100 176,194 +0.03(+0.98%)
Oct 28, 2019 3.100 3.140 2.980 3.070 589,269 -0.08(-2.54%)
Oct 25, 2019 3.260 3.340 3.090 3.150 503,651 +0.02(+0.64%)
Oct 24, 2019 3.020 3.150 3.000 3.130 389,655 +0.16(+5.39%)
Oct 23, 2019 2.920 2.990 2.880 2.970 435,279 +0.08(+2.77%)
Oct 22, 2019 2.930 2.960 2.810 2.890 466,820 -0.04(-1.37%)
Oct 21, 2019 3.040 3.070 2.880 2.930 309,381 -0.03(-1.01%)
Oct 18, 2019 2.970 3.020 2.910 2.960 295,477 +0.00(+0.00%)
Oct 17, 2019 2.850 3.050 2.840 2.960 436,427 +0.14(+4.96%)
Oct 16, 2019 2.720 2.850 2.680 2.820 333,821 +0.14(+5.22%)
Oct 15, 2019 2.770 2.770 2.670 2.680 323,723 -0.07(-2.55%)
Oct 11, 2019 2.750 2.750 2.750 0 -0.11(-3.85%)
Oct 10, 2019 3.120 3.120 2.850 2.860 653,867 -0.29(-9.21%)
Oct 09, 2019 3.250 3.260 3.110 3.150 385,091 -0.13(-3.96%)
Oct 08, 2019 3.240 3.300 3.180 3.280 334,287 +0.12(+3.80%)
Oct 07, 2019 3.190 3.240 3.150 3.160 381,885 -0.07(-2.17%)
Oct 04, 2019 3.130 3.280 3.090 3.230 468,289 +0.09(+2.87%)
Oct 03, 2019 3.130 3.240 3.090 3.140 652,368 +0.01(+0.32%)
Oct 02, 2019 3.120 3.240 3.070 3.130 1,065,980 +0.14(+4.68%)
Oct 01, 2019 2.990 3.130 2.920 2.990 1,185,378 +0.03(+1.01%)
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%)
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.