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 UNCHANGED
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 (%)
Aug 31, 2015 2.150 2.340 2.150 2.220 157,141 +0.01(+0.45%)
Aug 28, 2015 2.090 2.300 2.080 2.210 184,497 +0.20(+9.95%)
Aug 27, 2015 1.850 2.060 1.850 2.010 112,820 +0.16(+8.65%)
Aug 26, 2015 1.910 1.920 1.810 1.850 74,931 -0.14(-7.04%)
Aug 25, 2015 2.010 2.100 1.920 1.990 78,102 +0.02(+1.02%)
Aug 24, 2015 2.040 2.250 1.950 1.970 135,345 -0.22(-10.05%)
Aug 21, 2015 2.400 2.400 2.100 2.190 174,752 -0.15(-6.41%)
Aug 20, 2015 2.540 2.540 2.330 2.340 162,656 -0.02(-0.85%)
Aug 19, 2015 2.310 2.460 2.310 2.360 73,395 +0.12(+5.36%)
Aug 18, 2015 2.280 2.310 2.230 2.240 60,210 -0.18(-7.44%)
Aug 17, 2015 2.400 2.420 2.300 2.420 83,832 +0.15(+6.61%)
Aug 14, 2015 2.380 2.420 2.250 2.270 106,268 -0.04(-1.73%)
Aug 13, 2015 2.350 2.420 2.220 2.310 144,977 -0.14(-5.71%)
Aug 12, 2015 2.210 2.460 2.210 2.450 243,607 +0.31(+14.49%)
Aug 11, 2015 2.100 2.150 1.970 2.140 87,700 +0.12(+5.94%)
Aug 10, 2015 1.760 2.020 1.760 2.020 106,950 +0.26(+14.77%)
Aug 07, 2015 1.750 1.950 1.750 1.760 167,802 +0.05(+2.92%)
Aug 06, 2015 1.640 1.750 1.640 1.710 98,130 +0.05(+3.01%)
Aug 05, 2015 1.810 1.810 1.650 1.660 97,793 -0.12(-6.74%)
Aug 04, 2015 1.810 1.820 1.760 1.780 35,959 -0.03(-1.66%)
Jul 31, 2015 1.810 1.810 1.810 0 +0.05(+2.84%)
Jul 30, 2015 1.750 1.800 1.750 1.760 95,113 +0.00(+0.00%)
Jul 29, 2015 1.720 1.790 1.700 1.760 47,176 +0.04(+2.33%)
Jul 28, 2015 1.770 1.800 1.710 1.720 74,906 -0.03(-1.71%)
Jul 27, 2015 1.770 1.940 1.745 1.750 111,684 -0.11(-5.91%)
Jul 24, 2015 1.760 1.860 1.640 1.860 147,024 +0.15(+8.77%)
Jul 23, 2015 1.840 1.840 1.680 1.710 94,188 -0.12(-6.56%)
Jul 22, 2015 1.800 1.890 1.720 1.830 108,979 -0.03(-1.61%)
Jul 21, 2015 1.930 1.950 1.830 1.860 147,258 +0.00(+0.00%)
Jul 20, 2015 2.030 2.030 1.840 1.860 155,015 -0.20(-9.71%)
Jul 17, 2015 2.190 2.240 2.060 2.060 116,636 -0.17(-7.62%)
Jul 16, 2015 2.200 2.270 2.180 2.230 49,438 +0.01(+0.45%)
Jul 15, 2015 2.350 2.350 2.220 2.220 36,303 -0.15(-6.33%)
Jul 14, 2015 2.340 2.430 2.340 2.370 39,995 +0.05(+2.16%)
Jul 13, 2015 2.240 2.330 2.180 2.320 63,202 +0.09(+4.04%)
Jul 10, 2015 2.340 2.340 2.220 2.230 81,160 -0.07(-3.04%)
Jul 09, 2015 2.370 2.370 2.270 2.300 40,326 +0.00(+0.00%)
Jul 08, 2015 2.440 2.450 2.290 2.300 72,198 -0.11(-4.56%)
Jul 07, 2015 2.450 2.450 2.360 2.410 84,247 -0.14(-5.49%)
Jul 06, 2015 2.330 2.590 2.330 2.550 82,137 +0.13(+5.37%)
Jul 03, 2015 2.470 2.470 2.320 2.420 36,400 +0.03(+1.26%)
Jul 02, 2015 2.490 2.490 2.390 2.390 57,147 -0.12(-4.78%)
Jun 30, 2015 2.510 2.510 2.510 0 +0.03(+1.21%)
Jun 29, 2015 2.470 2.530 2.470 2.480 34,444 -0.02(-0.80%)
Jun 26, 2015 2.550 2.550 2.490 2.500 23,328 +0.00(+0.00%)
Jun 25, 2015 2.520 2.540 2.490 2.500 31,157 -0.01(-0.40%)
Jun 24, 2015 2.500 2.540 2.500 2.510 40,354 +0.01(+0.40%)
Jun 23, 2015 2.500 2.560 2.480 2.500 51,118 -0.02(-0.79%)
Jun 22, 2015 2.650 2.650 2.500 2.520 61,716 -0.16(-5.97%)
Jun 19, 2015 2.550 2.700 2.530 2.680 96,949 +0.09(+3.47%)
Jun 18, 2015 2.670 2.670 2.580 2.590 67,595 +0.02(+0.78%)
Jun 17, 2015 2.610 2.610 2.500 2.570 57,451 +0.04(+1.58%)
Jun 16, 2015 2.590 2.590 2.500 2.530 83,924 -0.10(-3.80%)
Jun 15, 2015 2.660 2.740 2.620 2.630 54,380 -0.04(-1.50%)
Jun 12, 2015 2.690 2.740 2.630 2.670 119,687 +0.03(+1.14%)
Jun 11, 2015 2.560 2.660 2.500 2.640 198,961 +0.12(+4.76%)
Jun 10, 2015 2.610 2.610 2.510 2.520 26,665 -0.02(-0.79%)
Jun 09, 2015 2.560 2.590 2.520 2.540 26,868 +0.00(+0.00%)
Jun 08, 2015 2.560 2.560 2.470 2.540 42,963 +0.05(+2.01%)
Jun 05, 2015 2.480 2.530 2.450 2.490 48,798 -0.01(-0.40%)
Jun 04, 2015 2.520 2.520 2.480 2.500 20,786 -0.03(-1.19%)
Jun 03, 2015 2.530 2.600 2.500 2.530 44,018 -0.02(-0.78%)
Jun 02, 2015 2.520 2.600 2.520 2.550 27,358 +0.05(+2.00%)
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.