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

Endeavour Silver Corp (TSX: EDR )

5.250 UNCHANGED
Streaming Delayed Price Updated: 4:45 PM EDT, May 17, 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 (%)
Oct 31, 2016 5.650 5.890 5.600 5.890 332,065 +0.24(+4.25%)
Oct 28, 2016 5.620 5.860 5.540 5.650 402,601 +0.00(+0.00%)
Oct 27, 2016 5.860 5.900 5.610 5.650 220,753 -0.15(-2.59%)
Oct 26, 2016 6.010 6.100 5.680 5.800 379,025 -0.25(-4.13%)
Oct 25, 2016 5.920 6.120 5.830 6.050 348,322 +0.19(+3.24%)
Oct 24, 2016 6.240 6.280 5.730 5.860 425,948 -0.25(-4.09%)
Oct 21, 2016 6.130 6.150 6.010 6.110 311,933 +0.04(+0.66%)
Oct 20, 2016 6.130 6.200 5.930 6.070 368,377 -0.07(-1.14%)
Oct 19, 2016 6.130 6.250 5.960 6.140 612,719 +0.15(+2.50%)
Oct 18, 2016 5.810 6.010 5.660 5.990 432,254 +0.36(+6.39%)
Oct 17, 2016 5.420 5.660 5.360 5.630 413,210 +0.32(+6.03%)
Oct 14, 2016 5.400 5.580 5.280 5.310 466,844 -0.18(-3.28%)
Oct 13, 2016 5.500 5.640 5.370 5.490 543,287 +0.00(+0.00%)
Oct 12, 2016 5.330 5.590 5.320 5.490 458,887 +0.14(+2.62%)
Oct 11, 2016 5.610 5.610 5.340 5.350 395,927 -0.24(-4.29%)
Oct 07, 2016 5.590 5.590 5.590 0 +0.20(+3.71%)
Oct 06, 2016 5.550 5.690 5.300 5.390 832,510 -0.36(-6.26%)
Oct 05, 2016 6.040 6.060 5.560 5.750 717,885 -0.12(-2.04%)
Oct 04, 2016 6.320 6.320 5.800 5.870 575,202 -0.71(-10.79%)
Oct 03, 2016 6.700 6.790 6.410 6.580 393,552 -0.14(-2.08%)
Sep 30, 2016 7.060 7.090 6.700 6.720 420,385 -0.08(-1.18%)
Sep 29, 2016 6.680 6.920 6.600 6.800 454,313 +0.04(+0.59%)
Sep 28, 2016 6.560 6.870 6.390 6.760 373,209 +0.18(+2.74%)
Sep 27, 2016 6.590 6.650 6.360 6.580 366,679 -0.10(-1.50%)
Sep 26, 2016 6.940 7.070 6.660 6.680 380,115 -0.23(-3.33%)
Sep 23, 2016 7.140 7.180 6.800 6.910 417,985 -0.23(-3.22%)
Sep 22, 2016 7.490 7.590 7.010 7.140 673,254 -0.18(-2.46%)
Sep 21, 2016 6.870 7.370 6.830 7.320 941,621 +0.66(+9.91%)
Sep 20, 2016 6.670 6.720 6.520 6.660 392,442 +0.02(+0.30%)
Sep 19, 2016 6.690 6.830 6.550 6.640 469,313 +0.21(+3.27%)
Sep 16, 2016 6.500 6.610 6.320 6.430 561,912 -0.20(-3.02%)
Sep 15, 2016 6.600 6.820 6.330 6.630 531,572 +0.01(+0.15%)
Sep 14, 2016 6.710 6.950 6.530 6.620 659,110 +0.07(+1.07%)
Sep 13, 2016 7.000 7.020 6.430 6.550 745,701 -0.52(-7.36%)
Sep 12, 2016 6.290 7.090 6.190 7.070 1,002,681 +0.61(+9.44%)
Sep 09, 2016 7.050 7.080 6.350 6.460 635,809 -0.71(-9.90%)
Sep 08, 2016 7.210 7.360 7.060 7.170 665,967 -0.07(-0.97%)
Sep 07, 2016 7.010 7.260 6.910 7.240 518,314 +0.22(+3.13%)
Sep 06, 2016 6.690 7.160 6.610 7.020 791,739 +0.58(+9.01%)
Sep 02, 2016 6.440 6.440 6.440 0 +0.48(+8.05%)
Sep 01, 2016 5.630 6.000 5.550 5.960 372,838 +0.30(+5.30%)
Aug 31, 2016 5.720 5.850 5.630 5.660 309,004 -0.14(-2.41%)
Aug 30, 2016 6.160 6.210 5.650 5.800 440,409 -0.43(-6.90%)
Aug 29, 2016 6.060 6.310 6.010 6.230 207,066 +0.09(+1.47%)
Aug 26, 2016 6.250 6.490 6.000 6.140 577,434 +0.08(+1.32%)
Aug 25, 2016 5.970 6.200 5.830 6.060 382,039 +0.09(+1.51%)
Aug 24, 2016 6.660 6.660 5.760 5.970 774,081 -0.79(-11.69%)
Aug 23, 2016 6.900 7.010 6.730 6.760 392,466 -0.04(-0.59%)
Aug 22, 2016 6.850 6.910 6.640 6.800 531,150 -0.36(-5.03%)
Aug 19, 2016 7.240 7.380 7.120 7.160 376,545 -0.27(-3.63%)
Aug 18, 2016 7.330 7.500 7.270 7.430 420,098 +0.18(+2.48%)
Aug 17, 2016 7.250 7.360 7.030 7.250 749,473 -0.11(-1.49%)
Aug 16, 2016 7.320 7.440 7.220 7.360 591,574 +0.04(+0.55%)
Aug 15, 2016 7.210 7.430 7.210 7.320 391,689 +0.14(+1.95%)
Aug 12, 2016 7.430 7.620 7.090 7.180 482,338 -0.07(-0.97%)
Aug 11, 2016 7.440 7.750 7.220 7.250 617,676 -0.17(-2.29%)
Aug 10, 2016 7.370 7.460 7.220 7.420 853,067 +0.41(+5.85%)
Aug 09, 2016 6.980 7.170 6.970 7.010 504,647 +0.09(+1.30%)
Aug 08, 2016 6.650 7.080 6.620 6.920 535,696 +0.30(+4.53%)
Aug 05, 2016 6.670 6.810 6.480 6.620 457,857 -0.23(-3.36%)
Aug 04, 2016 6.610 6.890 6.590 6.850 529,527 +0.27(+4.10%)
Aug 03, 2016 6.620 6.660 6.170 6.580 597,068 -0.11(-1.64%)
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.