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 30, 2021 7.590 7.590 7.590 0 +0.28(+3.83%)
Jun 29, 2021 7.210 7.430 7.150 7.310 379,926 -0.11(-1.48%)
Jun 28, 2021 7.600 7.660 7.290 7.420 350,319 -0.14(-1.85%)
Jun 25, 2021 7.890 7.910 7.540 7.560 346,655 -0.21(-2.70%)
Jun 24, 2021 7.890 7.930 7.730 7.770 213,255 -0.02(-0.26%)
Jun 23, 2021 7.900 8.070 7.770 7.790 317,959 -0.02(-0.26%)
Jun 22, 2021 7.870 7.900 7.670 7.810 425,944 -0.14(-1.76%)
Jun 21, 2021 8.170 8.230 7.840 7.950 436,292 -0.15(-1.85%)
Jun 18, 2021 8.300 8.390 8.100 8.100 689,138 -0.10(-1.22%)
Jun 17, 2021 8.260 8.400 8.030 8.200 837,834 -0.61(-6.92%)
Jun 16, 2021 8.780 9.020 8.700 8.810 496,819 +0.00(+0.00%)
Jun 15, 2021 8.970 9.030 8.690 8.810 263,488 -0.14(-1.56%)
Jun 14, 2021 8.570 9.120 8.480 8.950 484,635 +0.10(+1.13%)
Jun 11, 2021 9.050 9.160 8.830 8.850 314,274 -0.19(-2.10%)
Jun 10, 2021 8.630 9.060 8.610 9.040 434,824 +0.40(+4.63%)
Jun 09, 2021 8.620 8.770 8.570 8.640 791,758 +0.06(+0.70%)
Jun 08, 2021 8.770 8.880 8.560 8.580 198,573 -0.22(-2.50%)
Jun 07, 2021 8.710 8.850 8.570 8.800 405,115 +0.06(+0.69%)
Jun 04, 2021 8.620 8.820 8.590 8.740 412,746 +0.23(+2.70%)
Jun 03, 2021 8.620 8.680 8.440 8.510 550,463 -0.51(-5.65%)
Jun 02, 2021 8.990 9.050 8.740 9.020 435,982 +0.03(+0.33%)
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.