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

Endeavour Silver Corp (TSX: EDR )

4.910 -0.070 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Apr 30, 2018 3.830 3.890 3.780 3.860 229,685 -0.04(-1.03%)
Apr 27, 2018 3.880 3.920 3.880 3.900 107,600 -0.02(-0.51%)
Apr 26, 2018 3.880 3.940 3.850 3.920 323,283 +0.07(+1.82%)
Apr 25, 2018 3.850 3.920 3.820 3.850 215,606 -0.05(-1.28%)
Apr 24, 2018 3.800 3.910 3.790 3.900 380,143 +0.11(+2.90%)
Apr 23, 2018 3.790 3.890 3.750 3.790 658,917 -0.12(-3.07%)
Apr 20, 2018 3.960 3.960 3.780 3.910 519,622 -0.10(-2.49%)
Apr 19, 2018 3.950 4.090 3.850 4.010 733,553 +0.11(+2.82%)
Apr 18, 2018 3.890 3.980 3.840 3.900 622,709 +0.17(+4.56%)
Apr 17, 2018 3.530 3.745 3.530 3.730 392,287 +0.20(+5.67%)
Apr 16, 2018 3.550 3.650 3.500 3.530 306,035 -0.02(-0.56%)
Apr 13, 2018 3.440 3.670 3.440 3.550 475,990 +0.14(+4.11%)
Apr 12, 2018 3.390 3.490 3.290 3.410 260,987 -0.01(-0.29%)
Apr 11, 2018 3.420 3.540 3.360 3.420 576,747 +0.04(+1.18%)
Apr 10, 2018 3.360 3.400 3.270 3.380 383,742 +0.10(+3.05%)
Apr 09, 2018 3.140 3.350 3.080 3.280 667,609 +0.19(+6.15%)
Apr 06, 2018 3.160 3.160 3.090 3.090 250,434 -0.05(-1.59%)
Apr 05, 2018 3.060 3.170 3.050 3.140 158,615 +0.04(+1.29%)
Apr 04, 2018 3.090 3.120 3.050 3.100 213,435 +0.05(+1.64%)
Apr 03, 2018 3.140 3.140 3.050 3.050 170,361 -0.10(-3.17%)
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.