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, 2018 3.730 3.870 3.730 3.820 112,992 +0.03(+0.79%)
Jul 30, 2018 3.790 3.850 3.780 3.790 129,151 -0.02(-0.52%)
Jul 27, 2018 3.830 3.870 3.760 3.810 196,439 -0.02(-0.52%)
Jul 26, 2018 3.830 3.890 3.820 3.830 113,643 -0.05(-1.29%)
Jul 25, 2018 3.840 3.890 3.830 3.880 130,384 +0.04(+1.04%)
Jul 24, 2018 3.850 3.890 3.820 3.840 85,868 +0.02(+0.52%)
Jul 23, 2018 3.850 3.890 3.810 3.820 104,709 -0.09(-2.30%)
Jul 20, 2018 3.860 3.930 3.840 3.910 128,225 +0.11(+2.89%)
Jul 19, 2018 3.750 3.900 3.720 3.800 138,431 +0.01(+0.26%)
Jul 18, 2018 3.760 3.820 3.760 3.790 108,127 +0.01(+0.26%)
Jul 17, 2018 3.770 3.820 3.750 3.780 117,254 -0.03(-0.79%)
Jul 16, 2018 3.840 3.860 3.780 3.810 130,718 -0.05(-1.30%)
Jul 13, 2018 3.880 3.890 3.830 3.860 173,588 -0.04(-1.03%)
Jul 12, 2018 3.930 4.020 3.890 3.900 96,399 -0.02(-0.51%)
Jul 11, 2018 4.070 4.105 3.910 3.920 219,595 -0.21(-5.08%)
Jul 10, 2018 4.270 4.310 4.110 4.130 356,955 -0.19(-4.40%)
Jul 09, 2018 4.300 4.380 4.290 4.320 157,281 +0.08(+1.89%)
Jul 06, 2018 4.210 4.270 4.185 4.240 234,014 +0.01(+0.24%)
Jul 05, 2018 4.340 4.190 4.230 252,817 -0.11(-2.53%)
Jul 04, 2018 4.400 4.400 4.320 4.340 90,327 +0.00(+0.00%)
Jul 03, 2018 4.100 4.370 4.100 4.340 371,879 +0.21(+5.08%)
Jun 29, 2018 4.130 4.130 4.130 0 +0.11(+2.74%)
Jun 28, 2018 4.160 4.160 4.020 4.020 119,328 -0.14(-3.37%)
Jun 27, 2018 4.200 4.250 4.145 4.160 135,197 -0.04(-0.95%)
Jun 26, 2018 4.020 4.250 4.020 4.200 242,244 +0.04(+0.96%)
Jun 25, 2018 4.260 4.290 4.150 4.160 140,514 -0.13(-3.03%)
Jun 22, 2018 4.230 4.350 4.230 4.290 293,818 +0.10(+2.39%)
Jun 21, 2018 4.190 4.220 4.150 4.190 105,552 -0.01(-0.24%)
Jun 20, 2018 4.200 4.260 4.200 4.200 144,121 -0.02(-0.47%)
Jun 19, 2018 4.220 4.280 4.120 4.220 228,996 -0.05(-1.17%)
Jun 18, 2018 4.210 4.280 4.210 4.270 130,238 +0.04(+0.95%)
Jun 15, 2018 4.330 4.330 4.230 361,961 -0.10(-2.31%)
Jun 14, 2018 4.130 4.340 4.040 4.330 585,701 +0.13(+3.10%)
Jun 13, 2018 3.900 4.280 3.900 4.200 1,012,552 +0.32(+8.25%)
Jun 12, 2018 3.720 3.900 3.700 3.880 442,559 +0.18(+4.86%)
Jun 11, 2018 3.650 3.770 3.640 3.700 148,952 +0.07(+1.93%)
Jun 08, 2018 3.680 3.710 3.630 3.630 80,214 -0.05(-1.36%)
Jun 07, 2018 3.690 3.760 3.655 3.680 103,606 +0.01(+0.27%)
Jun 06, 2018 3.685 3.570 3.670 141,076 +0.08(+2.23%)
Jun 05, 2018 3.520 3.630 3.520 3.590 251,430 +0.05(+1.41%)
Jun 04, 2018 3.630 3.640 3.535 3.540 222,363 -0.09(-2.48%)
Jun 01, 2018 3.660 3.670 3.580 3.630 126,378 +0.00(+0.00%)
May 31, 2018 3.640 3.690 3.630 3.630 110,272 -0.01(-0.27%)
May 30, 2018 3.710 3.740 3.635 3.640 203,045 -0.03(-0.82%)
May 29, 2018 3.580 3.750 3.580 3.670 264,274 +0.09(+2.51%)
May 28, 2018 3.680 3.700 3.560 3.580 97,091 -0.11(-2.98%)
May 25, 2018 3.770 3.820 3.670 3.690 222,304 -0.11(-2.89%)
May 24, 2018 3.790 3.890 3.770 3.800 208,046 +0.05(+1.33%)
May 23, 2018 3.680 3.800 3.670 3.750 292,477 +0.09(+2.46%)
May 22, 2018 3.720 3.790 3.660 3.660 171,517 -0.03(-0.81%)
May 18, 2018 3.690 3.690 3.690 0 +0.04(+1.10%)
May 17, 2018 3.620 3.660 3.610 3.650 71,148 +0.01(+0.27%)
May 16, 2018 3.590 3.680 3.590 3.640 169,624 +0.03(+0.83%)
May 15, 2018 3.600 3.620 3.500 3.610 215,025 -0.07(-1.90%)
May 14, 2018 3.710 3.760 3.640 3.680 184,375 -0.05(-1.34%)
May 11, 2018 3.810 3.840 3.690 3.730 222,405 -0.03(-0.80%)
May 10, 2018 3.700 3.780 3.700 3.760 138,477 +0.09(+2.45%)
May 09, 2018 3.690 3.800 3.640 3.670 245,491 -0.03(-0.81%)
May 08, 2018 3.590 3.720 3.550 3.700 318,217 +0.07(+1.93%)
May 07, 2018 3.660 3.660 3.555 3.630 267,180 -0.03(-0.82%)
May 04, 2018 3.820 3.820 3.620 3.660 491,539 -0.14(-3.68%)
May 03, 2018 4.000 4.010 3.780 3.800 510,575 -0.13(-3.31%)
May 02, 2018 3.880 4.040 3.820 3.930 427,439 +0.09(+2.34%)
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.