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

Endeavour Silver Corp (TSX: EDR )

5.250 UNCHANGED
Streaming Delayed Price Updated: 4:45 PM EDT, May 17, 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, 2019 3.180 3.270 2.990 3.040 851,463 -0.16(-5.00%)
Jul 30, 2019 3.200 3.270 3.130 3.200 280,869 +0.04(+1.27%)
Jul 29, 2019 3.190 3.190 3.060 3.160 355,956 +0.01(+0.32%)
Jul 26, 2019 3.180 3.220 3.120 3.150 323,021 +0.02(+0.64%)
Jul 25, 2019 3.380 3.380 3.110 3.130 642,537 -0.23(-6.85%)
Jul 24, 2019 3.210 3.380 3.200 3.360 621,858 +0.23(+7.35%)
Jul 23, 2019 3.240 3.280 3.110 3.130 654,850 -0.07(-2.19%)
Jul 22, 2019 3.140 3.280 3.130 3.200 765,588 +0.14(+4.58%)
Jul 19, 2019 3.110 3.340 3.030 3.060 1,399,028 -0.06(-1.92%)
Jul 18, 2019 2.920 3.200 2.880 3.120 1,265,658 +0.26(+9.09%)
Jul 17, 2019 2.660 2.900 2.660 2.860 504,737 +0.21(+7.92%)
Jul 16, 2019 2.420 2.680 2.420 2.650 462,663 +0.23(+9.50%)
Jul 15, 2019 2.300 2.450 2.300 2.420 215,866 +0.12(+5.22%)
Jul 12, 2019 2.360 2.360 2.210 2.300 650,989 -0.06(-2.54%)
Jul 11, 2019 2.450 2.460 2.320 2.360 268,987 -0.08(-3.28%)
Jul 10, 2019 2.620 2.620 2.400 2.440 500,487 -0.18(-6.87%)
Jul 09, 2019 2.550 2.620 2.520 2.620 234,057 +0.07(+2.75%)
Jul 08, 2019 2.630 2.630 2.530 2.550 140,776 -0.06(-2.30%)
Jul 05, 2019 2.670 2.680 2.550 2.610 405,096 -0.09(-3.33%)
Jul 04, 2019 2.670 2.700 2.660 2.700 26,769 +0.05(+1.89%)
Jul 03, 2019 2.700 2.700 2.610 2.650 118,553 -0.03(-1.12%)
Jul 02, 2019 2.620 2.690 2.580 2.680 229,564 -0.02(-0.74%)
Jun 28, 2019 2.700 2.700 2.700 0 +0.03(+1.12%)
Jun 27, 2019 2.680 2.690 2.580 2.670 369,497 -0.03(-1.11%)
Jun 26, 2019 2.670 2.750 2.590 2.700 374,547 -0.05(-1.82%)
Jun 25, 2019 2.810 2.820 2.670 2.750 481,249 -0.03(-1.08%)
Jun 24, 2019 2.770 2.820 2.730 2.780 314,293 +0.05(+1.83%)
Jun 21, 2019 2.690 2.750 2.640 2.730 339,500 +0.09(+3.41%)
Jun 20, 2019 2.630 2.700 2.560 2.640 557,825 +0.13(+5.18%)
Jun 19, 2019 2.480 2.530 2.470 2.510 148,455 +0.01(+0.40%)
Jun 18, 2019 2.550 2.590 2.430 2.500 335,792 +0.00(+0.00%)
Jun 17, 2019 2.470 2.530 2.460 2.500 178,654 +0.03(+1.21%)
Jun 14, 2019 2.520 2.560 2.410 2.470 209,102 +0.01(+0.41%)
Jun 13, 2019 2.430 2.480 2.420 2.460 139,694 +0.03(+1.23%)
Jun 12, 2019 2.440 2.450 2.390 2.430 78,964 +0.02(+0.83%)
Jun 11, 2019 2.360 2.440 2.350 2.410 150,993 +0.06(+2.55%)
Jun 10, 2019 2.410 2.430 2.330 2.350 135,755 -0.13(-5.24%)
Jun 07, 2019 2.520 2.540 2.450 2.480 188,754 -0.02(-0.80%)
Jun 06, 2019 2.530 2.540 2.470 2.500 179,167 -0.02(-0.79%)
Jun 05, 2019 2.560 2.650 2.460 2.520 336,420 +0.01(+0.40%)
Jun 04, 2019 2.590 2.590 2.470 2.510 191,123 -0.08(-3.09%)
Jun 03, 2019 2.470 2.620 2.470 2.590 569,179 +0.19(+7.92%)
May 31, 2019 2.390 2.440 2.380 2.400 337,577 +0.06(+2.56%)
May 30, 2019 2.300 2.360 2.280 2.340 200,130 +0.04(+1.74%)
May 29, 2019 2.370 2.370 2.280 2.300 162,541 -0.03(-1.29%)
May 28, 2019 2.300 2.330 2.270 2.330 192,512 +0.01(+0.43%)
May 27, 2019 2.360 2.400 2.320 2.320 69,057 +0.00(+0.00%)
May 24, 2019 2.310 2.360 2.290 2.320 126,443 +0.00(+0.00%)
May 23, 2019 2.380 2.420 2.300 2.320 283,758 +0.00(+0.00%)
May 22, 2019 2.410 2.440 2.310 2.320 166,459 -0.06(-2.52%)
May 21, 2019 2.400 2.440 2.370 2.380 146,115 -0.06(-2.46%)
May 17, 2019 2.440 2.440 2.440 0 +0.02(+0.83%)
May 16, 2019 2.480 2.490 2.380 2.420 215,517 -0.07(-2.81%)
May 15, 2019 2.530 2.530 2.470 2.490 152,386 -0.01(-0.40%)
May 14, 2019 2.630 2.640 2.470 2.500 399,575 -0.13(-4.94%)
May 13, 2019 2.580 2.630 2.480 2.630 216,548 +0.12(+4.78%)
May 10, 2019 2.570 2.580 2.500 2.510 138,208 -0.05(-1.95%)
May 09, 2019 2.680 2.710 2.550 2.560 221,630 -0.08(-3.03%)
May 08, 2019 2.820 2.820 2.600 2.640 609,291 -0.14(-5.04%)
May 07, 2019 2.760 2.820 2.650 2.780 207,093 +0.04(+1.46%)
May 06, 2019 2.800 2.820 2.730 2.740 191,824 -0.13(-4.53%)
May 03, 2019 2.830 2.920 2.830 2.870 153,382 +0.07(+2.50%)
May 02, 2019 2.830 2.870 2.790 2.800 146,263 -0.06(-2.10%)
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.