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, 2017 5.500 5.525 5.380 5.510 320,806 +0.18(+3.38%)
Jan 30, 2017 5.430 5.520 5.290 5.330 302,286 -0.07(-1.30%)
Jan 27, 2017 5.120 5.400 5.120 5.400 348,205 +0.28(+5.47%)
Jan 26, 2017 5.160 5.260 5.120 5.120 554,208 -0.21(-3.94%)
Jan 25, 2017 5.210 5.330 5.150 5.330 311,515 -0.02(-0.37%)
Jan 24, 2017 5.530 5.620 5.270 5.350 372,291 -0.18(-3.25%)
Jan 23, 2017 5.590 5.600 5.490 5.530 364,089 +0.04(+0.73%)
Jan 20, 2017 5.380 5.620 5.340 5.490 411,203 +0.13(+2.43%)
Jan 19, 2017 5.250 5.450 5.140 5.360 433,068 +0.00(+0.00%)
Jan 18, 2017 5.460 5.610 5.250 5.360 495,245 -0.10(-1.83%)
Jan 17, 2017 5.460 5.520 5.380 5.460 375,770 +0.12(+2.34%)
Jan 16, 2017 5.320 5.360 5.300 5.335 93,011 +0.04(+0.85%)
Jan 13, 2017 5.170 5.290 5.115 5.290 613,119 +0.05(+0.95%)
Jan 12, 2017 5.480 5.510 5.165 5.240 432,606 -0.07(-1.32%)
Jan 11, 2017 5.340 5.430 5.140 5.310 608,059 -0.09(-1.67%)
Jan 10, 2017 5.390 5.630 5.310 5.400 568,125 +0.07(+1.31%)
Jan 09, 2017 5.380 5.590 5.285 5.330 866,384 +0.02(+0.38%)
Jan 06, 2017 5.570 5.650 5.120 5.310 906,154 -0.41(-7.17%)
Jan 05, 2017 5.290 5.750 5.290 5.720 672,425 +0.57(+11.07%)
Jan 04, 2017 5.220 5.250 4.995 5.150 540,540 +0.04(+0.78%)
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.