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

Endeavour Silver Corp (TSX: EDR )

4.530 -0.010 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2015 2.490 2.510 2.400 2.450 67,217 -0.10(-3.92%)
Apr 29, 2015 2.620 2.675 2.490 2.550 263,302 -0.06(-2.30%)
Apr 28, 2015 2.540 2.610 2.490 2.610 184,954 +0.15(+6.10%)
Apr 27, 2015 2.370 2.520 2.350 2.460 155,290 +0.13(+5.58%)
Apr 24, 2015 2.390 2.400 2.290 2.330 54,558 -0.04(-1.69%)
Apr 23, 2015 2.280 2.390 2.270 2.370 135,430 +0.09(+3.95%)
Apr 22, 2015 2.340 2.360 2.250 2.280 144,890 -0.12(-5.00%)
Apr 21, 2015 2.350 2.430 2.340 2.400 57,380 +0.05(+2.13%)
Apr 20, 2015 2.380 2.380 2.300 2.350 151,872 -0.05(-2.08%)
Apr 17, 2015 2.410 2.460 2.350 2.400 95,324 +0.00(+0.00%)
Apr 16, 2015 2.490 2.510 2.380 2.400 239,571 -0.08(-3.23%)
Apr 15, 2015 2.480 2.520 2.440 2.480 187,295 +0.01(+0.40%)
Apr 14, 2015 2.370 2.470 2.360 2.470 217,405 +0.05(+2.07%)
Apr 13, 2015 2.420 2.470 2.400 2.420 80,867 -0.05(-2.02%)
Apr 10, 2015 2.480 2.510 2.400 2.470 124,257 +0.04(+1.65%)
Apr 09, 2015 2.450 2.510 2.370 2.430 140,135 -0.05(-2.02%)
Apr 08, 2015 2.650 2.650 2.470 2.480 154,778 -0.14(-5.34%)
Apr 07, 2015 2.560 2.660 2.525 2.620 97,480 +0.00(+0.00%)
Apr 06, 2015 2.650 2.700 2.590 2.620 173,844 +0.08(+3.15%)
Apr 02, 2015 2.540 2.540 2.540 0 -0.05(-1.93%)
Apr 01, 2015 2.450 2.610 2.450 2.590 333,846 +0.20(+8.37%)
Mar 31, 2015 2.450 2.515 2.350 2.390 180,861 -0.07(-2.85%)
Mar 30, 2015 2.510 2.540 2.420 2.460 220,687 -0.08(-3.15%)
Mar 27, 2015 2.520 2.650 2.460 2.540 242,073 -0.04(-1.55%)
Mar 26, 2015 2.720 2.820 2.500 2.580 289,353 -0.11(-4.09%)
Mar 25, 2015 2.750 2.860 2.680 2.690 203,611 -0.07(-2.54%)
Mar 24, 2015 2.730 2.770 2.680 2.760 113,908 +0.05(+1.85%)
Mar 23, 2015 2.620 2.790 2.620 2.710 298,649 +0.15(+5.86%)
Mar 20, 2015 2.710 2.780 2.560 2.560 1,244,476 -0.08(-3.03%)
Mar 19, 2015 2.470 2.690 2.370 2.640 294,006 +0.27(+11.39%)
Mar 18, 2015 2.130 2.380 2.100 2.370 368,864 +0.24(+11.27%)
Mar 17, 2015 2.180 2.240 2.090 2.130 172,858 -0.09(-4.05%)
Mar 16, 2015 2.200 2.280 2.120 2.220 139,599 +0.05(+2.30%)
Mar 13, 2015 2.200 2.240 2.100 2.170 258,486 +0.02(+0.93%)
Mar 12, 2015 2.350 2.350 2.130 2.150 266,515 -0.16(-6.93%)
Mar 11, 2015 2.110 2.310 1.980 2.310 295,072 +0.18(+8.45%)
Mar 10, 2015 2.300 2.360 2.080 2.130 275,125 -0.16(-6.99%)
Mar 09, 2015 2.500 2.520 2.290 2.290 183,125 -0.18(-7.29%)
Mar 06, 2015 2.490 2.550 2.360 2.470 255,567 -0.11(-4.26%)
Mar 05, 2015 2.630 2.780 2.560 2.580 120,376 -0.07(-2.64%)
Mar 04, 2015 2.750 2.640 2.650 112,526 -0.10(-3.64%)
Mar 03, 2015 2.840 2.870 2.720 2.750 148,053 -0.09(-3.17%)
Mar 02, 2015 2.970 2.980 2.810 2.840 111,662 -0.13(-4.38%)
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%)
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.