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

Endeavour Silver Corp (TSX: EDR )

5.020 -0.110 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2015 1.980 1.980 1.980 0 +0.05(+2.59%)
Dec 30, 2015 1.930 1.940 1.910 1.930 21,950 -0.01(-0.52%)
Dec 29, 2015 2.000 2.000 1.920 1.940 114,822 -0.09(-4.43%)
Dec 24, 2015 2.030 2.030 2.030 0 +0.02(+1.00%)
Dec 23, 2015 1.960 2.010 1.960 2.010 36,270 +0.04(+2.03%)
Dec 22, 2015 1.980 2.020 1.970 1.970 35,181 -0.02(-1.01%)
Dec 21, 2015 2.040 2.060 1.960 1.990 57,039 +0.00(+0.00%)
Dec 18, 2015 1.940 2.030 1.940 1.990 57,291 +0.08(+4.19%)
Dec 17, 2015 1.940 2.020 1.900 1.910 130,250 -0.11(-5.45%)
Dec 16, 2015 1.940 2.020 1.920 2.020 158,236 +0.11(+5.76%)
Dec 15, 2015 1.880 1.920 1.870 1.910 21,929 +0.03(+1.60%)
Dec 14, 2015 1.920 1.930 1.880 1.880 64,269 -0.06(-3.09%)
Dec 11, 2015 1.930 1.970 1.900 1.940 65,090 -0.02(-1.02%)
Dec 10, 2015 1.910 1.960 1.910 1.960 19,929 +0.02(+1.03%)
Dec 09, 2015 1.940 1.960 1.900 1.940 39,532 +0.06(+3.19%)
Dec 08, 2015 1.910 1.920 1.880 1.880 28,152 -0.02(-1.05%)
Dec 07, 2015 1.960 1.980 1.880 1.900 68,916 -0.06(-3.06%)
Dec 04, 2015 2.050 2.090 1.940 1.960 125,986 -0.04(-2.00%)
Dec 03, 2015 1.940 2.020 1.940 2.000 49,158 +0.09(+4.71%)
Dec 02, 2015 1.970 1.970 1.900 1.910 42,701 -0.06(-3.05%)
Dec 01, 2015 1.980 1.980 1.900 1.970 75,350 +0.07(+3.68%)
Nov 30, 2015 1.920 1.930 1.890 1.900 51,080 +0.00(+0.00%)
Nov 27, 2015 1.900 1.920 1.820 1.900 133,957 -0.02(-1.04%)
Nov 26, 2015 1.900 1.930 1.890 1.920 45,935 -0.02(-1.03%)
Nov 25, 2015 1.900 1.980 1.900 1.940 19,548 +0.00(+0.00%)
Nov 24, 2015 1.940 1.980 1.890 1.940 79,166 +0.10(+5.43%)
Nov 23, 2015 1.840 42,238 +0.02(+1.10%)
Nov 20, 2015 1.970 1.970 1.820 1.820 72,999 -0.13(-6.67%)
Nov 19, 2015 1.960 2.040 1.960 1.950 164,763 +0.05(+2.63%)
Nov 18, 2015 1.880 1.920 1.850 1.900 41,626 +0.01(+0.53%)
Nov 17, 2015 2.020 2.040 1.870 1.890 100,024 -0.15(-7.35%)
Nov 16, 2015 2.010 2.060 2.010 2.040 22,222 +0.05(+2.51%)
Nov 13, 2015 1.880 2.040 1.880 1.990 36,509 +0.03(+1.53%)
Nov 12, 2015 1.950 2.040 1.920 1.960 0 -0.03(-1.51%)
Nov 11, 2015 1.930 2.000 1.910 1.990 42,015 +0.07(+3.65%)
Nov 10, 2015 1.940 1.990 1.910 1.920 48,684 -0.09(-4.48%)
Nov 09, 2015 1.920 2.010 1.880 2.010 50,778 +0.10(+5.24%)
Nov 06, 2015 1.880 1.940 1.840 1.910 91,548 -0.05(-2.55%)
Nov 05, 2015 2.010 2.010 1.910 1.960 69,249 -0.04(-2.00%)
Nov 04, 2015 2.030 2.090 1.990 2.000 54,077 -0.03(-1.48%)
Nov 03, 2015 2.030 2.070 1.995 2.030 125,035 +0.00(+0.00%)
Nov 02, 2015 2.100 2.100 2.000 2.030 101,480 -0.13(-6.02%)
Oct 30, 2015 2.220 2.150 2.160 89,940 -0.04(-1.82%)
Oct 29, 2015 2.250 2.300 2.180 2.200 109,890 -0.10(-4.35%)
Oct 28, 2015 2.370 2.480 2.250 2.300 153,213 -0.02(-0.86%)
Oct 27, 2015 2.350 2.350 2.260 2.320 40,104 -0.01(-0.43%)
Oct 26, 2015 2.300 2.350 2.280 2.330 33,808 -0.03(-1.27%)
Oct 23, 2015 2.340 2.400 2.270 2.360 65,369 +0.05(+2.16%)
Oct 22, 2015 2.290 2.360 2.250 2.310 71,004 +0.02(+0.87%)
Oct 21, 2015 2.300 2.320 2.230 2.290 63,517 -0.06(-2.55%)
Oct 20, 2015 2.260 2.390 2.260 2.350 51,674 +0.11(+4.91%)
Oct 19, 2015 2.380 2.380 2.220 2.240 100,610 -0.13(-5.49%)
Oct 16, 2015 2.470 2.490 2.370 2.370 60,267 -0.10(-4.05%)
Oct 15, 2015 2.410 2.470 2.340 2.470 81,399 +0.03(+1.23%)
Oct 14, 2015 2.300 2.450 2.290 2.440 109,448 +0.18(+7.96%)
Oct 13, 2015 2.330 2.340 2.220 2.260 106,257 -0.09(-3.83%)
Oct 09, 2015 2.350 2.350 2.350 0 +0.09(+3.98%)
Oct 08, 2015 2.290 2.385 2.170 2.260 70,280 -0.04(-1.74%)
Oct 07, 2015 2.350 2.350 2.210 2.300 164,303 -0.04(-1.71%)
Oct 06, 2015 2.300 2.350 2.230 2.340 111,525 +0.10(+4.46%)
Oct 05, 2015 2.250 2.290 2.220 2.240 84,421 +0.01(+0.45%)
Oct 02, 2015 2.190 2.230 2.150 2.230 145,783 +0.09(+4.21%)
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.