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

Endeavour Silver Corp (TSX: EDR )

4.840 -0.070 (-1.43%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 13, 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, 2018 2.920 2.970 2.840 2.940 277,630 +0.08(+2.80%)
Jan 30, 2018 2.880 2.990 2.840 2.860 305,853 -0.05(-1.72%)
Jan 29, 2018 3.000 3.030 2.900 2.910 289,374 -0.13(-4.28%)
Jan 26, 2018 3.110 3.130 3.030 3.040 228,671 -0.02(-0.65%)
Jan 25, 2018 3.200 3.240 3.030 3.060 625,329 -0.08(-2.55%)
Jan 24, 2018 3.120 3.190 3.090 3.140 411,195 +0.10(+3.29%)
Jan 23, 2018 3.000 3.060 2.940 3.040 247,037 +0.03(+1.00%)
Jan 22, 2018 3.010 3.030 2.950 3.010 204,896 +0.02(+0.84%)
Jan 19, 2018 3.000 3.060 2.960 2.985 220,606 +0.03(+1.19%)
Jan 18, 2018 3.140 3.150 2.950 2.950 381,909 -0.19(-6.05%)
Jan 17, 2018 3.220 3.250 3.120 3.140 447,395 -0.09(-2.79%)
Jan 16, 2018 3.350 3.350 3.180 3.230 592,051 -0.17(-5.00%)
Jan 15, 2018 3.340 3.420 3.320 3.400 197,602 +0.12(+3.66%)
Jan 12, 2018 3.180 3.310 3.140 3.280 390,162 +0.15(+4.79%)
Jan 11, 2018 3.090 3.170 3.060 3.130 302,512 +0.07(+2.29%)
Jan 10, 2018 2.970 3.080 2.960 3.060 306,334 +0.13(+4.44%)
Jan 09, 2018 2.910 2.950 2.850 2.930 197,943 -0.02(-0.68%)
Jan 08, 2018 3.050 3.090 2.950 2.950 209,098 -0.11(-3.59%)
Jan 05, 2018 3.120 3.180 3.040 3.060 159,448 -0.10(-3.16%)
Jan 04, 2018 3.130 3.160 3.060 3.160 263,919 +0.02(+0.64%)
Jan 03, 2018 3.340 3.100 3.140 278,760 -0.12(-3.68%)
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.