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

Endeavour Silver Corp (TSX: EDR )

5.430 -0.070 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2014 4.990 4.990 4.750 4.850 159,505 -0.01(-0.21%)
Jan 30, 2014 4.880 4.940 4.710 4.860 149,332 -0.22(-4.33%)
Jan 29, 2014 4.880 5.100 4.820 5.080 229,987 +0.25(+5.18%)
Jan 28, 2014 4.640 4.850 4.580 4.830 144,738 +0.24(+5.23%)
Jan 27, 2014 4.830 4.870 4.580 4.590 163,081 -0.31(-6.33%)
Jan 24, 2014 5.160 5.200 4.760 4.900 211,813 -0.10(-2.00%)
Jan 23, 2014 4.930 5.250 4.930 5.000 364,916 +0.21(+4.38%)
Jan 22, 2014 4.860 4.950 4.770 4.790 193,735 -0.10(-2.04%)
Jan 21, 2014 4.510 4.930 4.490 4.890 299,259 +0.03(+0.62%)
Jan 20, 2014 4.850 4.930 4.770 4.860 163,730 +0.14(+2.97%)
Jan 17, 2014 4.500 4.770 4.490 4.720 234,038 +0.29(+6.55%)
Jan 16, 2014 4.380 4.450 4.370 4.430 50,857 +0.08(+1.84%)
Jan 15, 2014 4.290 4.390 4.190 4.350 102,675 +0.06(+1.40%)
Jan 14, 2014 4.370 4.450 4.230 4.290 171,745 -0.11(-2.50%)
Jan 13, 2014 4.340 4.400 4.150 4.400 223,784 +0.09(+2.09%)
Jan 10, 2014 4.110 4.310 4.100 4.310 267,767 +0.31(+7.75%)
Jan 09, 2014 4.030 4.060 3.950 4.000 139,253 -0.03(-0.74%)
Jan 08, 2014 4.000 4.070 3.930 4.030 258,302 -0.04(-0.98%)
Jan 07, 2014 3.950 4.080 3.860 4.070 154,796 +0.05(+1.24%)
Jan 06, 2014 4.000 4.100 3.970 4.020 129,738 +0.03(+0.75%)
Jan 03, 2014 4.070 4.120 3.970 3.990 83,962 -0.08(-1.97%)
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.