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

Endeavour Silver Corp (TSX: EDR )

4.880 -0.030 (-0.61%)
Streaming Delayed Price Updated: 11:00 AM 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, 2020 2.780 2.850 2.740 2.810 205,933 +0.07(+2.55%)
Jan 30, 2020 2.770 2.780 2.720 2.740 123,708 -0.03(-1.08%)
Jan 29, 2020 2.680 2.780 2.670 2.770 99,972 +0.09(+3.36%)
Jan 28, 2020 2.720 2.740 2.630 2.680 146,621 -0.06(-2.19%)
Jan 27, 2020 2.900 2.920 2.740 2.740 214,470 -0.09(-3.18%)
Jan 24, 2020 2.780 2.850 2.770 2.830 159,266 +0.06(+2.17%)
Jan 23, 2020 2.760 2.840 2.750 2.770 163,619 +0.00(+0.00%)
Jan 22, 2020 2.800 2.820 2.770 2.770 80,263 -0.05(-1.77%)
Jan 21, 2020 2.770 2.840 2.740 2.820 221,267 +0.05(+1.81%)
Jan 20, 2020 2.880 2.880 2.770 2.770 29,100 -0.02(-0.72%)
Jan 17, 2020 2.890 2.890 2.770 2.790 137,804 -0.10(-3.46%)
Jan 16, 2020 2.820 2.900 2.780 2.890 156,190 +0.08(+2.85%)
Jan 15, 2020 2.770 2.850 2.720 2.810 202,114 +0.08(+2.93%)
Jan 14, 2020 2.720 2.760 2.700 2.730 152,839 +0.00(+0.00%)
Jan 13, 2020 2.780 2.780 2.700 2.730 111,412 -0.09(-3.19%)
Jan 10, 2020 2.830 2.870 2.800 2.820 84,561 +0.01(+0.36%)
Jan 09, 2020 2.850 2.850 2.730 2.810 317,918 -0.06(-2.09%)
Jan 08, 2020 3.060 3.060 2.850 2.870 269,798 -0.21(-6.82%)
Jan 07, 2020 3.030 3.130 3.010 3.080 191,674 +0.02(+0.65%)
Jan 06, 2020 3.150 3.150 2.950 3.060 334,581 -0.02(-0.65%)
Jan 03, 2020 3.170 3.190 3.040 3.080 300,625 -0.03(-0.96%)
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.