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 (%)
Feb 27, 2015 2.930 2.970 2.840 2.970 113,798 +0.08(+2.77%)
Feb 26, 2015 3.000 2.880 2.890 92,600 +0.00(+0.00%)
Feb 25, 2015 2.840 2.920 2.820 2.890 133,136 +0.08(+2.85%)
Feb 24, 2015 2.790 2.870 2.770 2.810 86,572 -0.01(-0.35%)
Feb 23, 2015 2.810 2.920 2.760 2.820 113,165 -0.02(-0.70%)
Feb 20, 2015 2.930 3.030 2.810 2.840 192,006 -0.08(-2.74%)
Feb 19, 2015 3.090 3.110 2.910 2.920 172,040 -0.08(-2.67%)
Feb 18, 2015 2.890 3.010 2.810 3.000 191,751 +0.10(+3.45%)
Feb 17, 2015 3.000 3.000 2.880 2.900 167,926 -0.18(-5.84%)
Feb 13, 2015 3.080 3.080 3.080 0 +0.10(+3.36%)
Feb 12, 2015 3.060 3.110 2.960 2.980 123,129 -0.03(-1.00%)
Feb 11, 2015 3.110 3.150 2.990 3.010 166,373 -0.07(-2.27%)
Feb 10, 2015 3.110 3.160 3.010 3.080 230,919 -0.06(-1.91%)
Feb 09, 2015 3.250 3.260 3.140 3.140 180,785 -0.06(-1.88%)
Feb 06, 2015 3.200 3.290 3.080 3.200 414,821 -0.18(-5.33%)
Feb 05, 2015 3.310 3.395 3.240 3.380 210,282 +0.05(+1.50%)
Feb 04, 2015 3.250 3.360 3.170 3.330 234,008 +0.11(+3.42%)
Feb 03, 2015 3.450 3.480 3.210 3.220 358,083 -0.26(-7.47%)
Feb 02, 2015 3.410 3.550 3.360 3.480 186,047 -0.01(-0.29%)
Jan 30, 2015 3.400 3.560 3.290 3.490 238,168 +0.18(+5.44%)
Jan 29, 2015 3.340 3.400 3.160 3.310 321,465 -0.18(-5.16%)
Jan 28, 2015 3.700 3.740 3.420 3.490 213,479 -0.25(-6.68%)
Jan 27, 2015 3.570 3.780 3.550 3.740 222,866 +0.20(+5.65%)
Jan 26, 2015 3.420 3.560 3.320 3.540 216,238 +0.04(+1.14%)
Jan 23, 2015 3.640 3.660 3.455 3.500 248,932 -0.13(-3.58%)
Jan 22, 2015 3.610 3.630 305,541 -0.09(-2.42%)
Jan 21, 2015 3.750 3.820 3.520 3.720 503,850 +0.17(+4.79%)
Jan 20, 2015 3.330 3.650 3.330 3.550 464,584 +0.31(+9.57%)
Jan 19, 2015 3.180 3.240 3.170 3.240 70,884 +0.00(+0.00%)
Jan 16, 2015 3.100 3.290 3.100 3.240 201,263 +0.19(+6.23%)
Jan 15, 2015 3.005 3.050 268,058 +0.14(+4.81%)
Jan 14, 2015 3.050 3.200 2.840 2.910 341,344 -0.14(-4.59%)
Jan 13, 2015 3.240 3.270 2.960 3.050 461,444 -0.08(-2.56%)
Jan 12, 2015 2.940 3.180 2.890 3.130 227,815 +0.27(+9.44%)
Jan 09, 2015 2.770 2.910 2.750 2.860 143,542 +0.15(+5.54%)
Jan 08, 2015 2.820 2.970 2.690 2.710 198,689 -0.11(-3.90%)
Jan 07, 2015 2.940 3.030 2.800 2.820 296,668 -0.15(-5.05%)
Jan 06, 2015 2.830 3.010 2.760 2.970 323,064 +0.17(+6.07%)
Jan 05, 2015 2.800 2.830 2.640 2.800 223,352 +0.11(+4.09%)
Jan 02, 2015 2.500 2.720 2.430 2.690 191,055 +0.15(+5.91%)
Dec 31, 2014 2.540 2.540 2.540 0 +0.01(+0.40%)
Dec 30, 2014 2.500 2.620 2.460 2.530 198,841 +0.14(+5.86%)
Dec 29, 2014 2.510 2.520 2.360 2.390 162,278 -0.02(-0.83%)
Dec 24, 2014 2.410 2.410 2.410 0 +0.15(+6.64%)
Dec 23, 2014 2.360 2.470 2.230 2.260 272,962 -0.01(-0.44%)
Dec 22, 2014 2.700 2.700 2.250 2.270 370,182 -0.42(-15.61%)
Dec 19, 2014 2.540 2.705 2.470 2.690 409,087 +0.17(+6.75%)
Dec 18, 2014 2.500 2.540 2.300 2.520 235,038 +0.16(+6.78%)
Dec 17, 2014 2.220 2.380 2.150 2.360 424,270 +0.23(+10.80%)
Dec 16, 2014 2.130 2.130 316,077 -0.04(-1.84%)
Dec 15, 2014 2.510 2.510 2.160 2.170 327,658 -0.41(-15.89%)
Dec 12, 2014 2.610 2.720 2.550 2.580 337,142 -0.04(-1.53%)
Dec 11, 2014 2.700 2.810 2.610 2.620 305,837 -0.13(-4.73%)
Dec 10, 2014 2.930 2.950 2.660 2.750 220,685 -0.13(-4.51%)
Dec 09, 2014 2.960 3.020 2.860 2.880 235,550 +0.08(+2.86%)
Dec 08, 2014 2.870 2.890 2.590 2.800 266,135 -0.05(-1.75%)
Dec 05, 2014 2.920 2.920 2.810 2.850 154,377 -0.06(-2.06%)
Dec 04, 2014 3.120 3.160 2.880 2.910 226,787 -0.21(-6.73%)
Dec 03, 2014 3.050 3.200 2.990 3.120 143,706 +0.21(+7.22%)
Dec 02, 2014 3.210 3.210 2.890 2.910 238,208 -0.28(-8.78%)
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.