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

Endeavour Silver Corp (TSX: EDR )

5.430 -0.070 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2013 4.660 4.680 4.435 4.650 111,390 -0.04(-0.85%)
May 30, 2013 4.470 4.740 4.450 4.690 122,556 +0.36(+8.31%)
May 29, 2013 4.190 4.330 4.170 4.330 87,017 +0.13(+3.10%)
May 28, 2013 4.220 4.350 4.110 4.200 83,427 -0.04(-0.94%)
May 27, 2013 4.240 4.260 4.170 4.240 16,480 +0.02(+0.47%)
May 24, 2013 4.270 4.370 4.180 4.220 74,405 -0.06(-1.40%)
May 23, 2013 4.260 4.400 4.260 4.280 81,355 +0.08(+1.90%)
May 22, 2013 4.210 4.390 4.150 4.200 126,990 +0.08(+1.94%)
May 21, 2013 4.100 4.220 4.080 4.120 131,657 +0.17(+4.30%)
May 17, 2013 3.950 3.950 3.950 0 -0.19(-4.59%)
May 16, 2013 4.100 4.230 4.030 4.140 142,176 +0.01(+0.24%)
May 15, 2013 4.400 4.400 4.130 4.130 149,980 -0.43(-9.43%)
May 13, 2013 4.660 4.660 4.510 4.560 68,054 -0.14(-2.98%)
May 10, 2013 4.540 4.720 4.460 4.700 105,105 +0.07(+1.51%)
May 09, 2013 4.540 4.780 4.500 4.630 270,142 +0.01(+0.22%)
May 08, 2013 4.650 4.650 4.460 4.620 434,732 +0.02(+0.43%)
May 07, 2013 4.790 4.800 4.590 4.600 149,596 -0.27(-5.54%)
May 06, 2013 5.080 5.080 4.860 4.870 115,312 -0.13(-2.60%)
May 03, 2013 5.080 5.210 4.980 5.000 110,704 -0.07(-1.38%)
May 02, 2013 5.230 5.240 4.990 5.070 80,885 -0.01(-0.20%)
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.