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

Endeavour Silver Corp (TSX: EDR )

4.830 -0.080 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2020 1.890 1.960 1.840 1.890 287,242 -0.03(-1.56%)
Mar 30, 2020 1.980 2.000 1.800 1.920 572,494 -0.07(-3.52%)
Mar 27, 2020 2.080 2.120 1.910 1.990 523,128 -0.13(-6.13%)
Mar 26, 2020 2.230 2.370 2.050 2.120 816,841 -0.07(-3.20%)
Mar 25, 2020 2.110 2.270 2.000 2.190 1,010,255 +0.09(+4.29%)
Mar 24, 2020 2.180 2.200 1.970 2.100 1,049,615 +0.21(+11.11%)
Mar 23, 2020 1.840 1.990 1.780 1.890 832,724 +0.17(+9.88%)
Mar 20, 2020 2.030 2.070 1.720 1.720 630,872 -0.15(-8.02%)
Mar 19, 2020 1.860 2.180 1.620 1.870 638,639 +0.10(+5.65%)
Mar 18, 2020 1.980 2.190 1.730 1.770 1,167,605 -0.31(-14.90%)
Mar 17, 2020 1.560 2.090 1.560 2.080 834,028 +0.48(+30.00%)
Mar 16, 2020 1.440 1.780 1.300 1.600 683,494 +0.06(+3.90%)
Mar 13, 2020 1.850 1.850 1.520 1.540 808,135 -0.04(-2.53%)
Mar 12, 2020 1.720 1.890 1.510 1.580 560,087 -0.38(-19.39%)
Mar 11, 2020 2.210 2.230 1.940 1.960 214,583 -0.29(-12.89%)
Mar 10, 2020 2.270 2.280 2.130 2.250 337,225 +0.03(+1.35%)
Mar 09, 2020 2.210 2.350 2.200 2.220 310,271 -0.20(-8.26%)
Mar 06, 2020 2.320 2.480 2.310 2.420 566,060 +0.12(+5.22%)
Mar 05, 2020 2.380 2.390 2.240 2.300 198,284 -0.01(-0.43%)
Mar 04, 2020 2.340 2.340 2.200 2.310 179,947 +0.05(+2.21%)
Mar 03, 2020 2.320 2.440 2.170 2.260 462,792 +0.02(+0.89%)
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.