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

Endeavour Silver Corp (TSX: EDR )

5.290 -0.090 (-1.67%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 22, 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 (%)
Jul 31, 2017 3.830 3.890 3.780 3.780 190,478 -0.05(-1.31%)
Jul 28, 2017 3.750 3.840 3.750 3.830 362,715 +0.09(+2.41%)
Jul 27, 2017 3.850 3.860 3.730 3.740 192,822 -0.07(-1.84%)
Jul 26, 2017 3.680 3.850 3.670 3.810 225,205 +0.11(+2.97%)
Jul 25, 2017 3.750 3.800 3.690 3.700 162,261 -0.02(-0.54%)
Jul 24, 2017 3.860 3.860 3.700 3.720 191,025 -0.09(-2.36%)
Jul 21, 2017 3.850 3.850 3.795 3.810 127,635 +0.01(+0.26%)
Jul 20, 2017 3.760 3.850 3.760 3.800 238,242 +0.01(+0.26%)
Jul 19, 2017 3.800 3.860 3.765 3.790 139,350 -0.01(-0.26%)
Jul 18, 2017 3.840 3.840 3.790 3.800 117,071 +0.02(+0.53%)
Jul 17, 2017 3.750 3.840 3.740 3.780 138,715 +0.09(+2.44%)
Jul 14, 2017 3.820 3.680 3.690 342,363 +0.04(+1.10%)
Jul 13, 2017 3.740 3.760 3.610 3.650 186,590 -0.09(-2.41%)
Jul 12, 2017 3.930 3.950 3.720 3.740 203,586 -0.10(-2.60%)
Jul 11, 2017 3.820 3.860 3.720 3.840 160,795 +0.03(+0.79%)
Jul 10, 2017 3.590 3.830 3.580 3.810 251,288 +0.18(+4.96%)
Jul 07, 2017 3.710 3.750 3.550 3.630 227,735 -0.12(-3.20%)
Jul 06, 2017 3.820 3.830 3.710 3.750 251,665 -0.08(-2.09%)
Jul 05, 2017 3.840 3.880 3.790 3.830 442,579 +0.01(+0.26%)
Jul 04, 2017 3.910 3.910 3.820 3.820 139,438 -0.13(-3.29%)
Jul 03, 2017 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Jun 30, 2017 4.070 3.970 3.950 232,722 -0.11(-2.71%)
Jun 29, 2017 4.140 4.200 3.965 4.060 239,810 -0.12(-2.87%)
Jun 28, 2017 4.180 4.200 4.110 4.180 130,738 +0.04(+0.97%)
Jun 27, 2017 4.210 4.220 4.120 4.140 204,268 -0.03(-0.72%)
Jun 26, 2017 4.120 4.220 3.910 4.170 373,795 -0.02(-0.48%)
Jun 23, 2017 4.090 4.200 4.070 4.190 322,544 +0.19(+4.75%)
Jun 22, 2017 3.860 4.030 3.860 4.000 399,087 +0.19(+4.99%)
Jun 21, 2017 3.790 3.910 3.780 3.810 274,892 +0.03(+0.79%)
Jun 20, 2017 3.780 3.820 3.730 3.780 254,907 +0.00(+0.13%)
Jun 19, 2017 3.870 3.880 3.760 3.775 284,449 -0.12(-2.96%)
Jun 16, 2017 3.850 3.940 3.800 3.890 413,355 +0.04(+1.04%)
Jun 15, 2017 3.830 3.990 3.810 3.850 342,765 -0.01(-0.26%)
Jun 14, 2017 4.220 4.220 3.840 3.860 463,307 -0.25(-6.08%)
Jun 13, 2017 4.050 4.170 3.985 4.110 238,307 +0.03(+0.74%)
Jun 12, 2017 3.990 4.160 3.940 4.080 321,324 +0.08(+2.00%)
Jun 09, 2017 4.030 4.100 3.980 4.000 219,321 -0.10(-2.44%)
Jun 08, 2017 4.080 4.180 3.970 4.100 306,386 -0.02(-0.49%)
Jun 07, 2017 4.110 4.220 4.000 4.120 431,078 -0.04(-0.96%)
Jun 06, 2017 4.000 4.200 3.970 4.160 637,783 +0.22(+5.58%)
Jun 05, 2017 3.950 3.980 3.850 3.940 263,412 +0.00(+0.00%)
Jun 02, 2017 3.990 4.010 3.890 3.940 265,777 +0.02(+0.51%)
Jun 01, 2017 3.900 3.950 3.840 3.920 153,794 -0.01(-0.25%)
May 31, 2017 3.940 3.980 3.820 3.930 181,014 +0.01(+0.26%)
May 30, 2017 4.000 4.030 3.910 3.920 315,636 -0.06(-1.51%)
May 29, 2017 3.970 4.030 3.970 3.980 74,552 +0.02(+0.51%)
May 26, 2017 4.020 4.050 3.950 3.960 322,078 +0.01(+0.25%)
May 25, 2017 4.040 4.075 3.900 3.950 389,057 -0.07(-1.74%)
May 24, 2017 4.040 4.055 3.810 4.020 517,179 +0.03(+0.75%)
May 23, 2017 4.280 4.310 3.950 3.990 463,362 -0.23(-5.45%)
May 19, 2017 4.360 4.410 4.200 4.220 392,186 -0.08(-1.86%)
May 18, 2017 4.390 4.390 4.240 4.300 351,361 -0.16(-3.59%)
May 17, 2017 4.620 4.620 4.380 4.460 342,578 -0.02(-0.45%)
May 16, 2017 4.450 4.510 4.370 4.480 288,411 +0.05(+1.13%)
May 15, 2017 4.460 4.490 4.310 4.430 494,646 +0.10(+2.31%)
May 12, 2017 4.350 4.440 4.280 4.330 311,372 +0.09(+2.12%)
May 11, 2017 4.050 4.250 4.040 4.240 480,547 +0.28(+7.07%)
May 10, 2017 3.980 4.040 3.960 3.960 300,525 +0.02(+0.51%)
May 09, 2017 3.960 3.960 3.860 3.940 255,719 -0.01(-0.25%)
May 08, 2017 3.950 4.000 3.850 3.950 325,067 +0.03(+0.77%)
May 05, 2017 3.970 4.030 3.890 3.920 335,140 -0.02(-0.51%)
May 04, 2017 4.200 4.200 3.890 3.940 594,838 -0.38(-8.80%)
May 03, 2017 4.010 4.450 4.010 4.320 858,130 +0.34(+8.54%)
May 02, 2017 3.980 4.090 3.940 3.980 294,393 +0.02(+0.51%)
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.