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 (%)
Nov 30, 2017 2.700 2.750 2.650 2.750 206,204 +0.03(+1.10%)
Nov 29, 2017 2.700 2.730 2.670 2.720 123,892 +0.00(+0.00%)
Nov 28, 2017 2.700 2.740 2.650 2.720 98,790 +0.01(+0.37%)
Nov 27, 2017 2.670 2.720 2.630 2.710 106,765 +0.05(+1.88%)
Nov 24, 2017 2.700 2.750 2.640 2.660 103,261 -0.02(-0.75%)
Nov 23, 2017 2.680 2.700 2.660 2.680 35,742 -0.03(-1.11%)
Nov 22, 2017 2.680 2.730 2.640 2.710 154,374 +0.05(+1.88%)
Nov 21, 2017 2.680 2.700 2.630 2.660 76,648 -0.01(-0.37%)
Nov 20, 2017 2.700 2.720 2.630 2.670 191,740 -0.05(-1.84%)
Nov 17, 2017 2.660 2.740 2.640 2.720 317,391 +0.09(+3.42%)
Nov 16, 2017 2.650 2.660 2.600 2.630 63,241 +0.01(+0.38%)
Nov 15, 2017 2.620 2.660 2.590 2.620 128,939 +0.02(+0.77%)
Nov 14, 2017 2.630 2.670 2.590 2.600 204,001 -0.08(-2.99%)
Nov 13, 2017 2.720 2.740 2.620 2.680 164,105 -0.05(-1.83%)
Nov 10, 2017 2.710 2.740 2.680 2.730 176,765 +0.03(+1.11%)
Nov 09, 2017 2.730 2.760 2.700 2.700 173,751 -0.04(-1.46%)
Nov 08, 2017 2.780 2.810 2.740 2.740 108,053 -0.01(-0.36%)
Nov 07, 2017 2.810 2.840 2.710 2.750 220,817 -0.05(-1.79%)
Nov 06, 2017 2.640 2.820 2.640 2.800 347,780 +0.16(+6.06%)
Nov 03, 2017 2.870 2.870 2.630 2.640 228,364 -0.15(-5.38%)
Nov 02, 2017 2.620 2.920 2.610 2.790 579,478 +0.20(+7.72%)
Nov 01, 2017 2.730 2.940 2.500 2.590 630,766 -0.08(-3.00%)
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%)
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.