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 (%)
Nov 30, 2018 2.530 2.550 2.450 2.470 130,846 -0.07(-2.76%)
Nov 29, 2018 2.540 2.540 2.450 2.540 150,352 +0.08(+3.25%)
Nov 28, 2018 2.400 2.550 2.380 2.460 157,128 +0.05(+2.07%)
Nov 27, 2018 2.440 2.440 2.350 2.410 104,627 -0.01(-0.41%)
Nov 26, 2018 2.600 2.610 2.420 2.420 167,691 -0.17(-6.56%)
Nov 23, 2018 2.660 2.660 2.490 2.590 134,972 -0.08(-3.00%)
Nov 22, 2018 2.720 2.740 2.670 2.670 66,900 -0.02(-0.74%)
Nov 21, 2018 2.560 2.730 2.560 2.690 106,628 +0.12(+4.67%)
Nov 20, 2018 2.640 2.660 2.480 2.570 111,530 -0.07(-2.65%)
Nov 19, 2018 2.640 2.690 2.610 2.640 56,346 +0.00(+0.00%)
Nov 16, 2018 2.650 2.710 2.620 2.640 113,700 +0.03(+1.15%)
Nov 15, 2018 2.570 2.630 2.520 2.610 111,091 +0.06(+2.35%)
Nov 14, 2018 2.390 2.570 2.360 2.550 145,081 +0.16(+6.69%)
Nov 13, 2018 2.480 2.530 2.380 2.390 278,081 -0.10(-4.02%)
Nov 12, 2018 2.680 2.680 2.470 2.490 136,085 -0.20(-7.43%)
Nov 09, 2018 2.650 2.690 2.560 2.690 110,421 -0.01(-0.37%)
Nov 08, 2018 2.700 2.730 2.660 2.700 58,558 -0.02(-0.74%)
Nov 07, 2018 2.800 2.800 2.670 2.720 97,011 -0.03(-1.09%)
Nov 06, 2018 2.820 2.850 2.750 2.750 98,985 -0.06(-2.14%)
Nov 05, 2018 2.750 2.880 2.750 2.810 139,448 +0.01(+0.36%)
Nov 02, 2018 2.750 2.810 2.730 2.800 134,484 +0.03(+1.08%)
Nov 01, 2018 2.690 2.780 2.580 2.770 264,704 +0.12(+4.53%)
Oct 31, 2018 2.640 2.710 2.450 2.650 311,759 -0.06(-2.21%)
Oct 30, 2018 2.750 2.790 2.650 2.710 162,166 -0.04(-1.45%)
Oct 29, 2018 2.780 2.860 2.730 2.750 132,997 -0.05(-1.79%)
Oct 26, 2018 2.770 2.890 2.740 2.800 308,241 +0.05(+1.82%)
Oct 25, 2018 2.910 2.940 2.730 2.750 254,556 -0.13(-4.51%)
Oct 24, 2018 3.050 3.050 2.880 2.880 197,322 -0.13(-4.32%)
Oct 23, 2018 3.150 3.220 3.000 3.010 197,336 +0.00(+0.00%)
Oct 22, 2018 3.050 3.100 2.990 3.010 121,747 -0.07(-2.27%)
Oct 19, 2018 3.200 3.210 3.060 3.080 151,896 -0.08(-2.53%)
Oct 18, 2018 3.140 3.240 3.110 3.160 114,109 +0.01(+0.32%)
Oct 17, 2018 3.140 3.210 3.080 3.150 169,324 +0.03(+0.96%)
Oct 16, 2018 3.260 3.260 3.090 3.120 261,498 -0.10(-3.11%)
Oct 15, 2018 3.210 3.340 3.170 3.220 336,374 +0.09(+2.88%)
Oct 12, 2018 3.240 3.250 3.010 3.130 333,268 -0.09(-2.80%)
Oct 11, 2018 2.990 3.250 2.940 3.220 396,673 +0.24(+8.05%)
Oct 10, 2018 2.950 2.980 2.860 2.980 150,214 +0.06(+2.05%)
Oct 09, 2018 2.950 3.000 2.910 2.920 149,565 -0.05(-1.68%)
Oct 05, 2018 2.970 2.970 2.970 0 -0.03(-1.00%)
Oct 04, 2018 2.960 3.090 2.950 3.000 134,135 +0.07(+2.39%)
Oct 03, 2018 3.040 3.060 2.920 2.930 176,553 -0.10(-3.30%)
Oct 02, 2018 2.910 3.040 2.910 3.030 189,160 +0.16(+5.57%)
Oct 01, 2018 2.930 2.960 2.860 2.870 146,770 -0.10(-3.37%)
Sep 28, 2018 2.950 3.010 2.950 2.970 247,507 +0.04(+1.37%)
Sep 27, 2018 2.870 2.960 2.830 2.930 152,226 +0.02(+0.69%)
Sep 26, 2018 2.960 2.960 2.840 2.910 232,518 -0.06(-2.02%)
Sep 25, 2018 3.000 3.100 2.970 2.970 192,942 +0.00(+0.00%)
Sep 24, 2018 2.960 3.040 2.950 2.970 141,018 +0.02(+0.68%)
Sep 21, 2018 2.960 3.030 2.920 2.950 189,489 -0.07(-2.32%)
Sep 20, 2018 3.030 3.040 2.940 3.020 88,755 +0.03(+1.00%)
Sep 19, 2018 2.960 3.040 2.960 2.990 122,575 +0.04(+1.36%)
Sep 18, 2018 2.960 2.980 2.920 2.950 88,109 -0.02(-0.67%)
Sep 17, 2018 2.920 3.000 2.850 2.970 145,180 +0.08(+2.77%)
Sep 14, 2018 2.920 2.960 2.870 2.890 68,790 -0.02(-0.69%)
Sep 13, 2018 2.990 3.000 2.860 2.910 129,334 -0.02(-0.68%)
Sep 12, 2018 2.830 2.980 2.790 2.930 171,169 +0.10(+3.53%)
Sep 11, 2018 2.790 2.840 2.750 2.830 119,170 +0.01(+0.35%)
Sep 10, 2018 2.900 2.910 2.810 2.820 86,333 -0.07(-2.42%)
Sep 07, 2018 2.820 2.940 2.800 2.890 130,013 +0.05(+1.76%)
Sep 06, 2018 2.860 2.990 2.820 2.840 120,679 +0.00(+0.00%)
Sep 05, 2018 2.900 2.910 2.830 2.840 104,232 -0.04(-1.39%)
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.