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

Endeavour Silver Corp (TSX: EDR )

4.980 -0.020 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2017 2.770 2.800 2.660 2.670 145,565 -0.11(-3.96%)
Oct 30, 2017 2.760 2.870 2.760 2.780 182,040 +0.01(+0.36%)
Oct 27, 2017 2.730 2.790 2.660 2.770 229,755 +0.02(+0.73%)
Oct 26, 2017 2.870 2.870 2.730 2.750 239,992 -0.12(-4.18%)
Oct 25, 2017 2.900 2.900 2.810 2.870 163,617 -0.04(-1.37%)
Oct 24, 2017 2.930 2.930 2.860 2.910 110,534 +0.00(+0.00%)
Oct 23, 2017 2.900 2.950 2.840 2.910 129,867 +0.01(+0.34%)
Oct 20, 2017 2.930 3.000 2.900 2.900 141,499 -0.02(-0.68%)
Oct 19, 2017 2.910 2.960 2.890 2.920 91,346 +0.01(+0.34%)
Oct 18, 2017 2.940 2.960 2.870 2.910 95,599 -0.03(-1.02%)
Oct 17, 2017 2.980 3.000 2.920 2.940 221,577 -0.08(-2.65%)
Oct 16, 2017 3.130 3.180 3.000 3.020 262,878 -0.10(-3.21%)
Oct 13, 2017 3.170 3.190 3.085 3.120 116,831 -0.03(-0.95%)
Oct 12, 2017 3.200 3.220 3.120 3.150 151,127 -0.04(-1.25%)
Oct 11, 2017 3.200 3.250 3.050 3.190 272,864 +0.00(+0.00%)
Oct 10, 2017 3.290 3.410 3.140 3.190 439,641 -0.04(-1.24%)
Oct 06, 2017 3.130 3.240 3.070 3.230 199,824 +0.09(+2.87%)
Oct 05, 2017 3.130 3.210 3.090 3.140 321,878 +0.01(+0.32%)
Oct 04, 2017 3.090 3.170 3.090 3.130 146,858 +0.07(+2.29%)
Oct 03, 2017 3.030 3.120 3.030 3.060 186,273 +0.03(+0.99%)
Oct 02, 2017 2.980 3.040 2.930 3.030 152,767 +0.06(+2.02%)
Sep 29, 2017 3.000 3.020 2.960 2.970 113,011 -0.03(-1.00%)
Sep 28, 2017 3.020 3.060 2.970 3.000 197,212 -0.02(-0.66%)
Sep 27, 2017 2.930 3.035 2.920 3.020 158,839 +0.08(+2.72%)
Sep 26, 2017 2.950 3.080 2.940 2.940 225,140 -0.07(-2.33%)
Sep 25, 2017 3.000 3.040 2.910 3.010 444,704 +0.01(+0.33%)
Sep 22, 2017 2.900 3.000 2.900 3.000 304,094 +0.12(+4.17%)
Sep 21, 2017 2.910 3.020 2.880 2.880 258,216 -0.11(-3.68%)
Sep 20, 2017 2.940 3.020 2.890 2.990 734,995 +0.08(+2.75%)
Sep 19, 2017 2.950 3.020 2.870 2.910 339,191 -0.01(-0.34%)
Sep 18, 2017 2.960 2.970 2.900 2.920 137,552 -0.07(-2.34%)
Sep 15, 2017 3.090 3.090 2.990 2.990 149,999 -0.09(-2.92%)
Sep 14, 2017 3.060 3.150 3.040 3.080 174,568 +0.02(+0.65%)
Sep 13, 2017 3.130 3.130 3.030 3.060 167,531 -0.07(-2.24%)
Sep 12, 2017 2.960 3.140 2.960 3.130 211,874 +0.16(+5.39%)
Sep 11, 2017 3.050 3.130 2.960 2.970 256,787 -0.16(-5.11%)
Sep 08, 2017 3.170 3.200 3.040 3.130 312,446 -0.06(-1.88%)
Sep 07, 2017 3.190 3.250 3.110 3.190 317,695 +0.05(+1.59%)
Sep 06, 2017 3.240 3.320 3.015 3.140 328,229 -0.08(-2.48%)
Sep 05, 2017 3.240 3.350 3.170 3.220 488,392 +0.13(+4.21%)
Sep 01, 2017 3.130 3.130 3.010 3.090 261,359 +0.00(+0.00%)
Aug 31, 2017 2.960 3.110 2.940 3.090 223,178 +0.16(+5.46%)
Aug 30, 2017 2.990 3.030 2.900 2.930 160,054 -0.05(-1.68%)
Aug 29, 2017 3.250 3.250 2.920 2.980 520,657 -0.12(-3.87%)
Aug 28, 2017 2.930 3.150 2.890 3.100 308,241 +0.24(+8.39%)
Aug 25, 2017 2.870 2.720 2.860 250,586 +0.08(+2.88%)
Aug 24, 2017 2.720 2.820 2.710 2.780 165,623 +0.06(+2.21%)
Aug 23, 2017 2.710 2.750 2.650 2.720 292,463 +0.01(+0.37%)
Aug 22, 2017 2.740 2.760 2.660 2.710 222,882 -0.05(-1.81%)
Aug 21, 2017 2.840 2.840 2.730 2.760 141,716 -0.03(-1.08%)
Aug 18, 2017 2.880 2.940 2.770 2.790 472,377 -0.03(-1.06%)
Aug 17, 2017 2.910 2.920 2.810 2.820 138,539 -0.02(-0.70%)
Aug 16, 2017 2.730 2.900 2.710 2.840 288,544 +0.12(+4.41%)
Aug 15, 2017 2.750 2.780 2.710 2.720 176,519 -0.09(-3.20%)
Aug 14, 2017 2.750 2.830 2.690 2.810 197,263 +0.08(+2.93%)
Aug 11, 2017 2.890 2.900 2.710 2.730 320,840 -0.17(-5.86%)
Aug 10, 2017 2.730 2.920 2.690 2.900 345,139 +0.25(+9.43%)
Aug 09, 2017 2.840 2.880 2.640 2.650 298,184 -0.15(-5.36%)
Aug 08, 2017 2.910 2.910 2.710 2.800 357,422 -0.11(-3.78%)
Aug 04, 2017 3.050 3.140 2.855 2.910 525,449 -0.14(-4.59%)
Aug 03, 2017 3.530 3.560 3.040 3.050 870,094 -0.60(-16.44%)
Aug 02, 2017 3.760 3.780 3.620 3.650 209,057 -0.11(-2.93%)
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.