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

Endeavour Silver Corp (TSX: EDR )

4.540 +0.790 (+21.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 29, 2016 5.160 5.360 5.150 5.210 385,315 +0.19(+3.78%)
Apr 28, 2016 4.970 5.160 4.900 5.020 395,559 +0.13(+2.66%)
Apr 27, 2016 4.930 4.970 4.750 4.890 249,963 +0.12(+2.52%)
Apr 26, 2016 4.640 4.780 4.310 4.770 372,440 +0.13(+2.80%)
Apr 25, 2016 4.760 4.930 4.570 4.640 243,867 -0.15(-3.13%)
Apr 22, 2016 4.960 5.070 4.640 4.790 418,962 -0.21(-4.20%)
Apr 21, 2016 5.200 5.300 4.840 5.000 968,611 +0.29(+6.16%)
Apr 20, 2016 4.910 5.250 4.640 4.710 1,292,580 -0.12(-2.48%)
Apr 19, 2016 4.190 4.870 4.190 4.830 613,385 +0.93(+23.85%)
Apr 18, 2016 4.020 4.090 3.900 3.900 254,841 -0.02(-0.51%)
Apr 15, 2016 3.750 3.930 3.740 3.920 117,577 +0.17(+4.53%)
Apr 14, 2016 3.790 3.850 3.580 3.750 121,084 -0.08(-2.09%)
Apr 13, 2016 3.720 3.920 3.700 3.830 194,771 +0.04(+1.06%)
Apr 12, 2016 3.990 4.070 3.780 3.790 346,428 -0.11(-2.82%)
Apr 11, 2016 3.720 4.030 3.720 3.900 440,622 +0.27(+7.44%)
Apr 08, 2016 3.520 3.690 3.520 3.630 169,789 +0.12(+3.42%)
Apr 07, 2016 3.370 3.580 3.330 3.510 245,683 +0.25(+7.67%)
Apr 06, 2016 3.280 3.340 3.220 3.260 109,536 -0.04(-1.21%)
Apr 05, 2016 3.280 3.330 3.210 3.300 177,051 +0.14(+4.43%)
Apr 04, 2016 3.230 3.230 3.070 3.160 120,088 -0.05(-1.56%)
Apr 01, 2016 3.100 3.225 3.070 3.210 172,885 +0.02(+0.63%)
Mar 31, 2016 3.350 3.350 3.180 3.190 132,072 -0.05(-1.54%)
Mar 30, 2016 3.300 3.420 3.180 3.240 172,010 -0.13(-3.86%)
Mar 29, 2016 3.160 3.370 3.100 3.370 156,818 +0.25(+8.01%)
Mar 28, 2016 3.130 3.200 3.040 3.120 141,160 -0.10(-3.11%)
Mar 24, 2016 3.220 3.220 3.220 0 +0.00(+0.00%)
Mar 23, 2016 3.260 3.370 3.110 3.220 163,249 -0.18(-5.29%)
Mar 22, 2016 3.500 3.570 3.340 3.400 178,379 -0.04(-1.16%)
Mar 21, 2016 3.350 3.540 3.350 3.440 239,418 +0.04(+1.18%)
Mar 18, 2016 3.500 3.530 3.270 3.400 198,625 +0.02(+0.59%)
Mar 17, 2016 3.560 3.780 3.340 3.380 452,586 -0.10(-2.87%)
Mar 16, 2016 3.130 3.490 3.130 3.480 271,736 +0.26(+8.07%)
Mar 15, 2016 3.360 3.360 3.100 3.220 190,923 -0.20(-5.85%)
Mar 14, 2016 3.600 3.600 3.280 3.420 333,486 +0.04(+1.18%)
Mar 11, 2016 3.710 3.770 3.320 3.380 276,341 -0.25(-6.89%)
Mar 10, 2016 3.100 3.660 3.050 3.630 692,452 +0.56(+18.24%)
Mar 09, 2016 2.890 3.120 2.820 3.070 240,163 +0.08(+2.68%)
Mar 08, 2016 3.060 3.180 2.950 2.990 534,309 -0.03(-0.99%)
Mar 07, 2016 3.080 3.080 2.880 3.020 325,296 +0.20(+7.09%)
Mar 04, 2016 2.700 3.050 2.650 2.820 553,101 +0.29(+11.46%)
Mar 03, 2016 2.350 2.580 2.330 2.530 223,796 +0.23(+10.00%)
Mar 02, 2016 2.140 2.310 2.140 2.300 134,681 +0.16(+7.48%)
Mar 01, 2016 2.270 2.290 2.120 2.140 231,817 -0.13(-5.73%)
Feb 29, 2016 2.320 2.350 2.110 2.270 237,438 +0.02(+0.89%)
Feb 26, 2016 2.250 2.320 2.200 2.250 72,785 -0.06(-2.60%)
Feb 25, 2016 2.330 2.240 2.310 84,531 +0.01(+0.43%)
Feb 24, 2016 2.370 2.460 2.270 2.300 169,445 +0.08(+3.60%)
Feb 23, 2016 2.350 2.200 2.220 157,620 -0.05(-2.20%)
Feb 22, 2016 2.360 2.370 2.250 2.270 157,927 -0.19(-7.72%)
Feb 19, 2016 2.480 2.530 2.420 2.460 126,516 +0.04(+1.65%)
Feb 18, 2016 2.250 2.440 2.220 2.420 195,820 +0.19(+8.52%)
Feb 17, 2016 2.220 2.290 2.200 2.230 186,367 +0.00(+0.00%)
Feb 16, 2016 2.250 2.360 2.200 2.230 159,632 -0.13(-5.51%)
Feb 12, 2016 2.360 2.360 2.360 0 +0.03(+1.29%)
Feb 11, 2016 2.320 2.420 2.230 2.330 247,655 +0.29(+14.22%)
Feb 10, 2016 2.050 2.090 1.970 2.040 111,333 -0.02(-0.97%)
Feb 09, 2016 2.220 2.380 2.020 2.060 176,764 -0.13(-5.94%)
Feb 08, 2016 2.000 2.260 1.960 2.190 315,284 +0.31(+16.49%)
Feb 05, 2016 1.770 1.910 1.730 1.880 167,034 +0.12(+6.82%)
Feb 04, 2016 1.780 1.810 1.730 1.760 106,945 +0.05(+2.92%)
Feb 03, 2016 1.670 1.740 1.670 1.710 44,888 +0.04(+2.40%)
Feb 02, 2016 1.830 1.830 1.665 1.670 104,560 -0.09(-5.11%)
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.