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 (%)
Sep 30, 2015 2.080 2.100 2.020 2.060 34,309 +0.03(+1.48%)
Sep 29, 2015 2.030 2.150 2.020 2.030 36,043 -0.02(-0.98%)
Sep 28, 2015 2.010 2.090 2.010 2.050 46,342 -0.10(-4.65%)
Sep 25, 2015 2.170 2.175 2.120 2.150 25,375 -0.02(-0.92%)
Sep 24, 2015 2.070 2.180 2.070 2.170 77,550 +0.16(+7.96%)
Sep 23, 2015 2.140 2.140 2.010 2.010 23,783 -0.06(-2.90%)
Sep 22, 2015 2.050 2.090 2.050 2.070 23,305 -0.05(-2.36%)
Sep 21, 2015 2.160 2.205 2.100 2.120 65,141 -0.04(-1.85%)
Sep 18, 2015 2.210 2.230 2.110 2.160 107,505 +0.01(+0.47%)
Sep 17, 2015 2.050 2.170 2.000 2.150 287,539 +0.03(+1.42%)
Sep 16, 2015 2.090 2.130 2.050 2.120 89,569 +0.12(+6.00%)
Sep 15, 2015 2.080 2.130 1.980 2.000 31,234 -0.09(-4.31%)
Sep 14, 2015 2.000 2.140 1.970 2.090 90,560 +0.09(+4.50%)
Sep 11, 2015 1.930 2.050 1.830 2.000 111,587 +0.10(+5.26%)
Sep 10, 2015 2.080 2.080 1.890 1.900 77,321 -0.09(-4.52%)
Sep 09, 2015 2.080 2.130 1.980 1.990 65,240 -0.13(-6.13%)
Sep 08, 2015 2.150 2.190 2.080 2.120 78,897 +0.03(+1.44%)
Sep 04, 2015 2.090 2.090 2.090 0 +0.02(+0.97%)
Sep 03, 2015 2.170 2.200 2.070 2.070 114,543 -0.09(-4.17%)
Sep 02, 2015 2.230 2.250 2.080 2.160 87,337 -0.08(-3.57%)
Sep 01, 2015 2.200 2.320 2.200 2.240 40,783 +0.02(+0.90%)
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%)
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.