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 (%)
Jul 31, 2014 6.500 6.590 6.340 6.440 165,133 -0.18(-2.72%)
Jul 30, 2014 6.580 6.640 6.380 6.620 189,903 +0.04(+0.61%)
Jul 29, 2014 6.590 6.640 6.520 6.580 195,293 +0.01(+0.15%)
Jul 28, 2014 6.390 6.580 6.350 6.570 116,889 +0.15(+2.34%)
Jul 25, 2014 6.100 6.440 6.100 6.420 186,709 +0.31(+5.07%)
Jul 24, 2014 6.190 6.210 6.040 6.110 206,162 -0.15(-2.40%)
Jul 23, 2014 6.400 6.570 6.220 6.260 141,811 -0.15(-2.34%)
Jul 22, 2014 6.500 6.580 6.410 6.410 241,408 -0.19(-2.88%)
Jul 21, 2014 6.420 6.600 6.270 6.600 201,018 +0.22(+3.45%)
Jul 18, 2014 6.420 6.430 6.230 6.380 190,793 -0.20(-3.04%)
Jul 17, 2014 6.200 6.610 6.150 6.580 305,017 +0.45(+7.34%)
Jul 16, 2014 6.060 6.290 6.060 6.130 132,696 +0.04(+0.66%)
Jul 15, 2014 6.530 6.610 6.090 6.090 309,229 -0.38(-5.87%)
Jul 14, 2014 6.310 6.600 6.270 6.470 323,776 -0.19(-2.85%)
Jul 11, 2014 6.250 6.660 6.230 6.660 464,852 +0.46(+7.42%)
Jul 10, 2014 6.380 6.690 6.180 6.200 814,147 +0.04(+0.65%)
Jul 09, 2014 5.980 6.210 5.960 6.160 379,623 +0.23(+3.88%)
Jul 08, 2014 5.740 5.930 5.680 5.930 264,654 +0.22(+3.85%)
Jul 07, 2014 5.650 5.830 5.650 5.710 92,593 -0.11(-1.89%)
Jul 04, 2014 5.800 5.820 5.750 5.820 18,975 +0.04(+0.69%)
Jul 03, 2014 5.660 5.830 5.580 5.780 86,484 +0.07(+1.23%)
Jul 02, 2014 5.730 5.840 5.640 5.710 169,378 -0.12(-2.06%)
Jun 30, 2014 5.830 5.830 5.830 0 +0.21(+3.74%)
Jun 27, 2014 5.740 5.840 5.530 5.620 66,883 -0.10(-1.75%)
Jun 26, 2014 5.670 5.760 5.600 5.720 81,004 +0.00(+0.00%)
Jun 25, 2014 5.550 5.730 5.410 5.720 136,003 +0.15(+2.69%)
Jun 24, 2014 5.690 6.000 5.570 5.570 295,914 -0.22(-3.80%)
Jun 23, 2014 5.520 5.820 5.500 5.790 108,962 +0.40(+7.42%)
Jun 20, 2014 5.830 5.830 5.390 5.390 277,844 -0.50(-8.49%)
Jun 19, 2014 5.650 5.930 5.640 5.890 270,808 +0.38(+6.90%)
Jun 18, 2014 5.300 5.540 5.270 5.510 120,254 +0.23(+4.36%)
Jun 17, 2014 5.230 5.350 5.200 5.280 96,636 -0.03(-0.56%)
Jun 16, 2014 5.300 5.380 5.140 5.310 121,873 +0.06(+1.14%)
Jun 13, 2014 5.100 5.260 5.060 5.250 98,306 +0.16(+3.14%)
Jun 12, 2014 4.870 5.100 4.850 5.090 155,244 +0.24(+4.95%)
Jun 11, 2014 4.620 4.860 4.620 4.850 238,729 +0.26(+5.66%)
Jun 10, 2014 4.550 4.600 4.540 4.590 117,919 +0.00(+0.00%)
Jun 06, 2014 4.560 4.610 4.520 4.590 48,166 -0.02(-0.43%)
Jun 05, 2014 4.440 4.690 4.440 4.610 126,055 +0.23(+5.25%)
Jun 04, 2014 4.250 4.405 4.220 4.380 61,181 +0.12(+2.82%)
Jun 03, 2014 4.210 4.270 4.100 4.260 48,277 +0.09(+2.16%)
Jun 02, 2014 4.120 4.230 4.100 4.170 51,033 +0.02(+0.48%)
May 30, 2014 4.180 4.260 4.060 4.150 103,115 -0.04(-0.95%)
May 29, 2014 4.020 4.280 4.020 4.190 54,194 +0.10(+2.44%)
May 28, 2014 4.140 4.140 3.980 4.090 74,397 -0.05(-1.21%)
May 27, 2014 4.340 4.340 4.120 4.140 67,525 -0.28(-6.33%)
May 26, 2014 4.400 4.470 4.400 4.420 5,451 +0.03(+0.68%)
May 23, 2014 4.430 4.460 4.380 4.390 39,184 -0.10(-2.23%)
May 22, 2014 4.470 4.510 4.450 4.490 26,835 +0.08(+1.81%)
May 21, 2014 4.490 4.490 4.360 4.410 141,249 -0.09(-2.00%)
May 20, 2014 4.510 4.650 4.470 4.500 129,063 -0.05(-1.10%)
May 16, 2014 4.550 4.550 4.550 0 -0.07(-1.52%)
May 15, 2014 4.700 4.720 4.600 4.620 43,732 -0.11(-2.33%)
May 14, 2014 4.800 4.840 4.690 4.730 81,112 +0.06(+1.28%)
May 13, 2014 4.710 4.780 4.590 4.670 115,918 -0.07(-1.48%)
May 12, 2014 4.710 4.760 4.680 4.740 44,467 +0.11(+2.38%)
May 09, 2014 4.640 4.670 4.500 4.630 102,848 +0.00(+0.00%)
May 08, 2014 4.760 4.800 4.600 4.630 125,389 -0.15(-3.14%)
May 07, 2014 4.970 5.000 4.760 4.780 111,640 -0.21(-4.21%)
May 06, 2014 5.150 5.210 4.960 4.990 91,896 -0.20(-3.85%)
May 05, 2014 5.380 5.380 5.170 5.190 92,102 -0.05(-0.95%)
May 02, 2014 5.000 5.290 5.000 5.240 171,172 +0.28(+5.65%)
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.