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 (%)
Jan 30, 2015 3.400 3.560 3.290 3.490 238,168 +0.18(+5.44%)
Jan 29, 2015 3.340 3.400 3.160 3.310 321,465 -0.18(-5.16%)
Jan 28, 2015 3.700 3.740 3.420 3.490 213,479 -0.25(-6.68%)
Jan 27, 2015 3.570 3.780 3.550 3.740 222,866 +0.20(+5.65%)
Jan 26, 2015 3.420 3.560 3.320 3.540 216,238 +0.04(+1.14%)
Jan 23, 2015 3.640 3.660 3.455 3.500 248,932 -0.13(-3.58%)
Jan 22, 2015 3.610 3.630 305,541 -0.09(-2.42%)
Jan 21, 2015 3.750 3.820 3.520 3.720 503,850 +0.17(+4.79%)
Jan 20, 2015 3.330 3.650 3.330 3.550 464,584 +0.31(+9.57%)
Jan 19, 2015 3.180 3.240 3.170 3.240 70,884 +0.00(+0.00%)
Jan 16, 2015 3.100 3.290 3.100 3.240 201,263 +0.19(+6.23%)
Jan 15, 2015 3.005 3.050 268,058 +0.14(+4.81%)
Jan 14, 2015 3.050 3.200 2.840 2.910 341,344 -0.14(-4.59%)
Jan 13, 2015 3.240 3.270 2.960 3.050 461,444 -0.08(-2.56%)
Jan 12, 2015 2.940 3.180 2.890 3.130 227,815 +0.27(+9.44%)
Jan 09, 2015 2.770 2.910 2.750 2.860 143,542 +0.15(+5.54%)
Jan 08, 2015 2.820 2.970 2.690 2.710 198,689 -0.11(-3.90%)
Jan 07, 2015 2.940 3.030 2.800 2.820 296,668 -0.15(-5.05%)
Jan 06, 2015 2.830 3.010 2.760 2.970 323,064 +0.17(+6.07%)
Jan 05, 2015 2.800 2.830 2.640 2.800 223,352 +0.11(+4.09%)
Jan 02, 2015 2.500 2.720 2.430 2.690 191,055 +0.15(+5.91%)
Dec 31, 2014 2.540 2.540 2.540 0 +0.01(+0.40%)
Dec 30, 2014 2.500 2.620 2.460 2.530 198,841 +0.14(+5.86%)
Dec 29, 2014 2.510 2.520 2.360 2.390 162,278 -0.02(-0.83%)
Dec 24, 2014 2.410 2.410 2.410 0 +0.15(+6.64%)
Dec 23, 2014 2.360 2.470 2.230 2.260 272,962 -0.01(-0.44%)
Dec 22, 2014 2.700 2.700 2.250 2.270 370,182 -0.42(-15.61%)
Dec 19, 2014 2.540 2.705 2.470 2.690 409,087 +0.17(+6.75%)
Dec 18, 2014 2.500 2.540 2.300 2.520 235,038 +0.16(+6.78%)
Dec 17, 2014 2.220 2.380 2.150 2.360 424,270 +0.23(+10.80%)
Dec 16, 2014 2.130 2.130 316,077 -0.04(-1.84%)
Dec 15, 2014 2.510 2.510 2.160 2.170 327,658 -0.41(-15.89%)
Dec 12, 2014 2.610 2.720 2.550 2.580 337,142 -0.04(-1.53%)
Dec 11, 2014 2.700 2.810 2.610 2.620 305,837 -0.13(-4.73%)
Dec 10, 2014 2.930 2.950 2.660 2.750 220,685 -0.13(-4.51%)
Dec 09, 2014 2.960 3.020 2.860 2.880 235,550 +0.08(+2.86%)
Dec 08, 2014 2.870 2.890 2.590 2.800 266,135 -0.05(-1.75%)
Dec 05, 2014 2.920 2.920 2.810 2.850 154,377 -0.06(-2.06%)
Dec 04, 2014 3.120 3.160 2.880 2.910 226,787 -0.21(-6.73%)
Dec 03, 2014 3.050 3.200 2.990 3.120 143,706 +0.21(+7.22%)
Dec 02, 2014 3.210 3.210 2.890 2.910 238,208 -0.28(-8.78%)
Dec 01, 2014 3.050 3.220 3.020 3.190 235,496 +0.19(+6.33%)
Nov 28, 2014 3.160 3.160 2.920 3.000 127,409 -0.15(-4.76%)
Nov 27, 2014 3.190 3.240 3.150 3.150 45,202 -0.14(-4.26%)
Nov 26, 2014 3.450 3.450 3.280 3.290 170,243 -0.14(-4.08%)
Nov 25, 2014 3.430 3.460 3.330 3.430 144,332 +0.09(+2.69%)
Nov 24, 2014 3.410 3.420 3.280 3.340 131,626 -0.02(-0.60%)
Nov 21, 2014 3.540 3.570 3.330 3.360 248,177 -0.06(-1.75%)
Nov 20, 2014 3.360 3.460 3.260 3.420 215,381 +0.15(+4.59%)
Nov 19, 2014 3.610 3.620 3.260 3.270 414,004 -0.32(-8.91%)
Nov 18, 2014 3.320 3.600 3.320 3.590 227,631 +0.34(+10.46%)
Nov 17, 2014 3.080 3.250 3.040 3.250 209,983 +0.14(+4.50%)
Nov 14, 2014 2.790 3.160 2.750 3.110 220,170 +0.20(+6.87%)
Nov 13, 2014 3.070 3.110 2.880 2.910 329,241 -0.13(-4.28%)
Nov 12, 2014 3.260 3.270 3.000 3.040 341,336 -0.19(-5.88%)
Nov 11, 2014 3.080 3.350 3.020 3.230 310,607 +0.26(+8.75%)
Nov 10, 2014 3.330 3.330 2.930 2.970 345,202 -0.37(-11.08%)
Nov 07, 2014 3.270 3.390 3.180 3.340 465,532 +0.11(+3.41%)
Nov 06, 2014 3.110 3.310 3.110 3.230 176,088 +0.19(+6.25%)
Nov 05, 2014 3.170 3.350 3.030 3.040 292,395 -0.32(-9.52%)
Nov 04, 2014 3.500 3.530 3.350 3.360 134,978 -0.22(-6.15%)
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.