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 (%)
Dec 31, 2020 6.430 6.430 6.430 0 -0.02(-0.31%)
Dec 30, 2020 5.920 6.460 5.830 6.450 645,034 +0.55(+9.32%)
Dec 29, 2020 6.000 6.010 5.810 5.900 453,482 +0.05(+0.85%)
Dec 24, 2020 5.850 5.850 5.850 0 +0.07(+1.21%)
Dec 23, 2020 5.750 5.870 5.650 5.780 610,754 +0.13(+2.30%)
Dec 22, 2020 6.060 6.130 5.610 5.650 863,848 -0.43(-7.07%)
Dec 21, 2020 5.790 6.140 5.750 6.080 812,689 +0.42(+7.42%)
Dec 18, 2020 5.560 5.830 5.450 5.660 610,862 -0.05(-0.88%)
Dec 17, 2020 5.290 5.760 5.290 5.710 1,341,527 +0.60(+11.74%)
Dec 16, 2020 4.900 5.120 4.820 5.110 863,694 +0.37(+7.81%)
Dec 15, 2020 4.500 4.750 4.470 4.740 448,003 +0.42(+9.72%)
Dec 14, 2020 4.380 4.520 4.320 4.320 353,467 -0.08(-1.82%)
Dec 11, 2020 4.500 4.510 4.380 4.400 252,929 -0.08(-1.79%)
Dec 10, 2020 4.570 4.650 4.440 4.480 239,056 -0.07(-1.54%)
Dec 09, 2020 4.750 4.750 4.490 4.550 289,943 -0.25(-5.21%)
Dec 08, 2020 4.940 4.940 4.790 4.800 203,392 -0.09(-1.84%)
Dec 07, 2020 4.540 4.950 4.540 4.890 526,649 +0.33(+7.24%)
Dec 04, 2020 4.620 4.700 4.550 4.560 177,350 -0.08(-1.72%)
Dec 03, 2020 4.780 4.780 4.590 4.640 297,557 -0.13(-2.73%)
Dec 02, 2020 4.760 4.820 4.650 4.770 262,833 +0.01(+0.21%)
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.