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 29, 2016 6.320 6.320 6.320 0 +0.06(+0.96%)
Jul 28, 2016 6.300 6.370 6.080 6.260 360,407 +0.02(+0.32%)
Jul 27, 2016 5.890 6.340 5.870 6.240 508,256 +0.43(+7.40%)
Jul 26, 2016 5.730 5.870 5.610 5.810 163,401 +0.17(+3.01%)
Jul 25, 2016 5.780 5.780 5.470 5.640 241,181 -0.23(-3.92%)
Jul 22, 2016 5.770 5.950 5.760 5.870 203,045 +0.05(+0.86%)
Jul 21, 2016 5.450 5.890 5.450 5.820 303,343 +0.37(+6.79%)
Jul 20, 2016 5.860 5.870 5.430 5.450 475,180 -0.64(-10.51%)
Jul 19, 2016 6.200 6.270 6.070 6.090 195,301 -0.13(-2.09%)
Jul 18, 2016 6.240 6.310 6.120 6.220 202,494 -0.04(-0.64%)
Jul 15, 2016 6.220 6.380 6.190 6.260 189,820 -0.05(-0.79%)
Jul 14, 2016 6.010 6.320 6.010 6.310 312,021 -0.03(-0.47%)
Jul 13, 2016 6.260 6.460 6.130 6.340 493,487 +0.24(+3.93%)
Jul 12, 2016 6.580 6.670 6.020 6.100 685,818 -0.45(-6.87%)
Jul 11, 2016 6.240 6.670 6.120 6.550 720,301 +0.43(+7.03%)
Jul 08, 2016 6.140 5.710 6.120 552,463 +0.41(+7.18%)
Jul 07, 2016 5.850 5.930 5.610 5.710 388,846 +0.14(+2.51%)
Jul 05, 2016 5.280 5.620 5.190 5.570 822,172 +0.28(+5.29%)
Jul 04, 2016 5.310 5.450 5.250 5.290 597,806 +0.21(+4.13%)
Jun 30, 2016 5.080 5.080 5.080 0 +0.04(+0.79%)
Jun 29, 2016 5.040 5.100 5.000 5.040 332,095 +0.08(+1.61%)
Jun 28, 2016 4.870 5.050 4.830 4.960 271,791 +0.03(+0.61%)
Jun 27, 2016 5.030 5.150 4.720 4.930 322,709 +0.02(+0.41%)
Jun 24, 2016 4.990 5.100 4.720 4.910 406,221 +0.31(+6.74%)
Jun 23, 2016 4.650 4.710 4.580 4.600 131,103 -0.07(-1.50%)
Jun 22, 2016 4.670 4.700 4.530 4.670 145,585 +0.00(+0.00%)
Jun 21, 2016 4.700 4.750 4.600 4.670 188,612 -0.18(-3.71%)
Jun 20, 2016 4.580 4.920 4.520 4.850 188,270 +0.15(+3.19%)
Jun 17, 2016 4.790 4.840 4.630 4.700 294,286 +0.01(+0.21%)
Jun 16, 2016 5.100 5.190 4.630 4.690 516,984 -0.19(-3.89%)
Jun 15, 2016 4.510 4.950 4.490 4.880 279,734 +0.37(+8.20%)
Jun 14, 2016 4.660 4.660 4.320 4.510 267,939 -0.13(-2.80%)
Jun 13, 2016 4.740 4.790 4.550 4.640 263,373 +0.01(+0.22%)
Jun 10, 2016 4.800 4.860 4.550 4.630 294,277 -0.08(-1.70%)
Jun 09, 2016 4.660 4.770 4.620 4.710 178,920 +0.08(+1.73%)
Jun 08, 2016 4.700 4.720 4.590 4.630 427,375 +0.19(+4.28%)
Jun 07, 2016 4.380 4.480 4.380 4.440 188,700 +0.00(+0.00%)
Jun 06, 2016 4.530 4.580 4.380 4.440 308,553 -0.03(-0.67%)
Jun 03, 2016 4.300 4.490 4.260 4.470 419,867 +0.40(+9.83%)
Jun 02, 2016 3.990 4.140 3.970 4.070 188,938 +0.06(+1.50%)
Jun 01, 2016 4.080 4.160 3.890 4.010 203,202 -0.07(-1.72%)
May 31, 2016 3.990 4.170 3.800 4.080 342,606 +0.20(+5.15%)
May 30, 2016 3.960 4.020 3.840 3.880 197,747 -0.11(-2.76%)
May 27, 2016 4.210 4.270 3.950 3.990 290,055 -0.26(-6.12%)
May 26, 2016 4.360 4.440 4.210 4.250 181,289 -0.05(-1.16%)
May 25, 2016 4.130 4.390 3.970 4.300 237,000 +0.16(+3.86%)
May 24, 2016 4.410 4.510 4.130 4.140 302,345 -0.47(-10.20%)
May 20, 2016 4.610 4.610 4.610 0 +0.19(+4.30%)
May 19, 2016 4.320 4.650 4.200 4.420 455,912 -0.07(-1.56%)
May 18, 2016 4.780 4.890 4.470 4.490 500,020 -0.40(-8.18%)
May 17, 2016 4.800 5.010 4.740 4.890 422,518 +0.08(+1.66%)
May 16, 2016 4.850 4.990 4.790 4.810 334,061 +0.07(+1.48%)
May 13, 2016 4.860 4.680 4.740 249,148 -0.02(-0.42%)
May 12, 2016 4.800 4.840 4.600 4.760 252,528 +0.00(+0.00%)
May 11, 2016 5.010 5.080 4.660 4.760 441,022 -0.06(-1.24%)
May 10, 2016 4.700 4.870 4.480 4.820 239,490 +0.17(+3.66%)
May 09, 2016 4.850 4.900 4.550 4.650 492,937 -0.42(-8.28%)
May 06, 2016 5.100 5.260 5.040 5.070 768,671 +0.08(+1.60%)
May 05, 2016 4.660 5.000 4.660 4.990 333,884 +0.42(+9.19%)
May 04, 2016 4.750 4.990 4.470 4.570 312,238 -0.29(-5.97%)
May 03, 2016 4.930 5.100 4.700 4.860 295,643 -0.10(-2.02%)
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.