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

Endeavour Silver Corp (TSX: EDR )

5.020 -0.110 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2015 2.510 2.510 2.510 0 +0.03(+1.21%)
Jun 29, 2015 2.470 2.530 2.470 2.480 34,444 -0.02(-0.80%)
Jun 26, 2015 2.550 2.550 2.490 2.500 23,328 +0.00(+0.00%)
Jun 25, 2015 2.520 2.540 2.490 2.500 31,157 -0.01(-0.40%)
Jun 24, 2015 2.500 2.540 2.500 2.510 40,354 +0.01(+0.40%)
Jun 23, 2015 2.500 2.560 2.480 2.500 51,118 -0.02(-0.79%)
Jun 22, 2015 2.650 2.650 2.500 2.520 61,716 -0.16(-5.97%)
Jun 19, 2015 2.550 2.700 2.530 2.680 96,949 +0.09(+3.47%)
Jun 18, 2015 2.670 2.670 2.580 2.590 67,595 +0.02(+0.78%)
Jun 17, 2015 2.610 2.610 2.500 2.570 57,451 +0.04(+1.58%)
Jun 16, 2015 2.590 2.590 2.500 2.530 83,924 -0.10(-3.80%)
Jun 15, 2015 2.660 2.740 2.620 2.630 54,380 -0.04(-1.50%)
Jun 12, 2015 2.690 2.740 2.630 2.670 119,687 +0.03(+1.14%)
Jun 11, 2015 2.560 2.660 2.500 2.640 198,961 +0.12(+4.76%)
Jun 10, 2015 2.610 2.610 2.510 2.520 26,665 -0.02(-0.79%)
Jun 09, 2015 2.560 2.590 2.520 2.540 26,868 +0.00(+0.00%)
Jun 08, 2015 2.560 2.560 2.470 2.540 42,963 +0.05(+2.01%)
Jun 05, 2015 2.480 2.530 2.450 2.490 48,798 -0.01(-0.40%)
Jun 04, 2015 2.520 2.520 2.480 2.500 20,786 -0.03(-1.19%)
Jun 03, 2015 2.530 2.600 2.500 2.530 44,018 -0.02(-0.78%)
Jun 02, 2015 2.520 2.600 2.520 2.550 27,358 +0.05(+2.00%)
Jun 01, 2015 2.580 2.620 2.470 2.500 102,234 -0.01(-0.40%)
May 29, 2015 2.600 2.650 2.420 2.510 1,533,204 -0.05(-1.95%)
May 28, 2015 2.490 2.590 2.490 2.560 123,654 +0.08(+3.23%)
May 27, 2015 2.470 2.510 2.440 2.480 89,936 -0.02(-0.80%)
May 26, 2015 2.510 2.550 2.470 2.500 89,923 -0.05(-1.96%)
May 25, 2015 2.640 2.640 2.450 2.550 97,350 -0.09(-3.41%)
May 22, 2015 2.690 2.700 2.620 2.640 52,819 -0.01(-0.38%)
May 21, 2015 2.720 2.800 2.650 2.650 85,304 -0.10(-3.64%)
May 20, 2015 2.700 2.780 2.700 2.750 94,152 +0.05(+1.85%)
May 19, 2015 2.680 2.770 2.670 2.700 184,340 -0.07(-2.53%)
May 15, 2015 2.770 2.770 2.770 0 +0.04(+1.47%)
May 14, 2015 2.690 2.800 2.690 2.730 208,914 +0.08(+3.02%)
May 13, 2015 2.650 2.730 2.610 2.650 244,385 +0.07(+2.71%)
May 12, 2015 2.500 2.590 2.500 2.580 98,889 +0.09(+3.61%)
May 11, 2015 2.500 2.530 2.450 2.490 72,976 +0.04(+1.63%)
May 08, 2015 2.500 2.510 2.430 2.450 86,450 -0.04(-1.61%)
May 07, 2015 2.340 2.500 2.310 2.490 109,109 +0.13(+5.51%)
May 06, 2015 2.570 2.570 2.310 2.360 195,606 -0.11(-4.45%)
May 05, 2015 2.580 2.580 2.400 2.470 79,277 -0.02(-0.80%)
May 04, 2015 2.590 2.610 2.480 2.490 52,905 +0.01(+0.40%)
May 01, 2015 2.430 2.530 2.420 2.480 30,435 +0.03(+1.22%)
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%)
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.