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 (%)
Jun 29, 2018 4.130 4.130 4.130 0 +0.11(+2.74%)
Jun 28, 2018 4.160 4.160 4.020 4.020 119,328 -0.14(-3.37%)
Jun 27, 2018 4.200 4.250 4.145 4.160 135,197 -0.04(-0.95%)
Jun 26, 2018 4.020 4.250 4.020 4.200 242,244 +0.04(+0.96%)
Jun 25, 2018 4.260 4.290 4.150 4.160 140,514 -0.13(-3.03%)
Jun 22, 2018 4.230 4.350 4.230 4.290 293,818 +0.10(+2.39%)
Jun 21, 2018 4.190 4.220 4.150 4.190 105,552 -0.01(-0.24%)
Jun 20, 2018 4.200 4.260 4.200 4.200 144,121 -0.02(-0.47%)
Jun 19, 2018 4.220 4.280 4.120 4.220 228,996 -0.05(-1.17%)
Jun 18, 2018 4.210 4.280 4.210 4.270 130,238 +0.04(+0.95%)
Jun 15, 2018 4.330 4.330 4.230 361,961 -0.10(-2.31%)
Jun 14, 2018 4.130 4.340 4.040 4.330 585,701 +0.13(+3.10%)
Jun 13, 2018 3.900 4.280 3.900 4.200 1,012,552 +0.32(+8.25%)
Jun 12, 2018 3.720 3.900 3.700 3.880 442,559 +0.18(+4.86%)
Jun 11, 2018 3.650 3.770 3.640 3.700 148,952 +0.07(+1.93%)
Jun 08, 2018 3.680 3.710 3.630 3.630 80,214 -0.05(-1.36%)
Jun 07, 2018 3.690 3.760 3.655 3.680 103,606 +0.01(+0.27%)
Jun 06, 2018 3.685 3.570 3.670 141,076 +0.08(+2.23%)
Jun 05, 2018 3.520 3.630 3.520 3.590 251,430 +0.05(+1.41%)
Jun 04, 2018 3.630 3.640 3.535 3.540 222,363 -0.09(-2.48%)
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.