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

Endeavour Silver Corp (TSX: EDR )

4.860 -0.050 (-1.02%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 13, 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 (%)
Jul 31, 2020 5.830 5.830 5.830 0 +0.30(+5.42%)
Jul 30, 2020 5.550 5.650 5.300 5.530 2,092,942 -0.29(-4.98%)
Jul 29, 2020 6.050 6.060 5.580 5.820 2,950,089 -0.21(-3.48%)
Jul 28, 2020 5.900 6.090 5.790 6.030 2,149,102 +0.04(+0.67%)
Jul 27, 2020 6.190 6.400 5.900 5.990 3,206,832 +0.35(+6.21%)
Jul 24, 2020 5.470 5.740 5.430 5.640 2,726,802 +0.22(+4.06%)
Jul 23, 2020 5.450 5.770 5.260 5.420 4,798,094 -0.16(-2.87%)
Jul 22, 2020 5.350 5.600 5.210 5.580 3,249,186 +0.62(+12.50%)
Jul 21, 2020 5.000 5.190 4.830 4.960 2,127,791 +0.48(+10.71%)
Jul 20, 2020 4.000 4.500 4.000 4.480 1,079,554 +0.56(+14.29%)
Jul 17, 2020 3.810 3.940 3.790 3.920 740,512 +0.15(+3.98%)
Jul 16, 2020 3.840 3.920 3.730 3.770 669,792 -0.15(-3.83%)
Jul 15, 2020 3.830 3.920 3.680 3.920 771,641 +0.09(+2.35%)
Jul 14, 2020 3.700 3.850 3.480 3.830 1,043,439 +0.11(+2.96%)
Jul 13, 2020 3.670 3.950 3.670 3.720 1,053,265 +0.18(+5.08%)
Jul 10, 2020 3.420 3.610 3.410 3.540 852,115 +0.17(+5.04%)
Jul 09, 2020 3.350 3.470 3.260 3.370 744,543 +0.09(+2.74%)
Jul 08, 2020 3.250 3.390 3.230 3.280 658,707 +0.07(+2.18%)
Jul 07, 2020 3.070 3.220 3.060 3.210 333,480 +0.12(+3.88%)
Jul 06, 2020 3.090 3.140 2.990 3.090 434,570 +0.10(+3.34%)
Jul 03, 2020 3.060 3.070 2.990 2.990 108,745 -0.02(-0.66%)
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.