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

Endeavour Silver Corp (TSX: EDR )

5.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jun 30, 2020 3.080 3.080 3.080 0 +0.10(+3.36%)
Jun 29, 2020 2.960 3.070 2.930 2.980 568,991 +0.06(+2.05%)
Jun 26, 2020 2.870 2.940 2.800 2.920 258,718 +0.04(+1.39%)
Jun 25, 2020 2.780 2.940 2.750 2.880 430,760 +0.10(+3.60%)
Jun 24, 2020 2.790 2.910 2.730 2.780 992,316 -0.01(-0.36%)
Jun 23, 2020 2.620 2.800 2.590 2.790 573,643 +0.21(+8.14%)
Jun 22, 2020 2.550 2.620 2.480 2.580 486,249 +0.11(+4.45%)
Jun 19, 2020 2.490 2.580 2.450 2.470 486,429 +0.01(+0.41%)
Jun 18, 2020 2.530 2.530 2.410 2.460 239,469 -0.07(-2.77%)
Jun 17, 2020 2.590 2.610 2.520 2.530 168,306 -0.06(-2.32%)
Jun 16, 2020 2.720 2.720 2.580 2.590 335,885 -0.07(-2.63%)
Jun 15, 2020 2.570 2.670 2.410 2.660 467,310 +0.02(+0.76%)
Jun 12, 2020 2.660 2.750 2.630 2.640 430,608 +0.02(+0.76%)
Jun 11, 2020 2.870 2.910 2.560 2.620 1,005,326 -0.20(-7.09%)
Jun 10, 2020 2.680 2.830 2.610 2.820 649,396 +0.13(+4.83%)
Jun 09, 2020 2.740 2.820 2.680 2.690 358,960 -0.01(-0.37%)
Jun 08, 2020 2.730 2.730 2.640 2.700 368,653 -0.01(-0.37%)
Jun 05, 2020 2.640 2.730 2.600 2.710 477,341 -0.09(-3.21%)
Jun 04, 2020 2.700 2.870 2.700 2.800 485,899 +0.16(+6.06%)
Jun 03, 2020 2.670 2.730 2.580 2.640 548,053 -0.15(-5.38%)
Jun 02, 2020 2.900 2.900 2.650 2.790 869,166 -0.05(-1.76%)
Jun 01, 2020 2.740 2.880 2.720 2.840 684,130 +0.17(+6.37%)
May 29, 2020 2.620 2.720 2.600 2.670 574,238 +0.13(+5.12%)
May 28, 2020 2.660 2.690 2.510 2.540 473,084 -0.06(-2.31%)
May 27, 2020 2.490 2.610 2.430 2.600 394,742 +0.07(+2.77%)
May 26, 2020 2.710 2.730 2.520 2.530 588,456 -0.19(-6.99%)
May 25, 2020 2.740 2.800 2.680 2.720 179,932 -0.01(-0.37%)
May 22, 2020 2.700 2.820 2.700 2.730 673,683 +0.04(+1.49%)
May 21, 2020 2.710 2.730 2.570 2.690 550,145 -0.08(-2.89%)
May 20, 2020 2.830 2.840 2.690 2.770 1,232,812 +0.13(+4.92%)
May 19, 2020 2.470 2.700 2.460 2.640 1,247,170 +0.32(+13.79%)
May 15, 2020 2.320 2.320 2.320 0 +0.26(+12.62%)
May 14, 2020 1.920 2.080 1.910 2.060 448,822 +0.08(+4.04%)
May 13, 2020 2.090 2.090 1.920 1.980 303,618 -0.03(-1.49%)
May 12, 2020 1.950 2.070 1.930 2.010 470,866 +0.09(+4.69%)
May 11, 2020 2.050 2.080 1.890 1.920 814,320 -0.08(-4.00%)
May 08, 2020 2.080 2.150 1.990 2.000 606,493 -0.02(-0.99%)
May 07, 2020 2.200 2.220 2.000 2.020 1,130,518 -0.17(-7.76%)
May 06, 2020 2.150 2.240 2.120 2.190 378,837 -0.02(-0.90%)
May 05, 2020 2.310 2.310 2.160 2.210 541,985 -0.07(-3.07%)
May 04, 2020 2.300 2.330 2.230 2.280 243,265 -0.01(-0.44%)
May 01, 2020 2.200 2.300 2.170 2.290 488,392 +0.03(+1.33%)
Apr 30, 2020 2.330 2.370 2.160 2.260 661,785 -0.08(-3.42%)
Apr 29, 2020 2.290 2.370 2.230 2.340 495,038 +0.11(+4.93%)
Apr 28, 2020 2.170 2.250 2.120 2.230 429,108 +0.08(+3.72%)
Apr 27, 2020 2.110 2.200 2.080 2.150 480,795 +0.01(+0.47%)
Apr 24, 2020 2.180 2.240 2.080 2.140 566,991 -0.05(-2.28%)
Apr 23, 2020 2.150 2.250 2.120 2.190 853,293 +0.08(+3.79%)
Apr 22, 2020 2.150 2.160 2.040 2.110 677,027 -0.03(-1.40%)
Apr 21, 2020 2.040 2.150 1.940 2.140 447,736 +0.01(+0.47%)
Apr 20, 2020 2.130 2.170 2.070 2.130 567,335 +0.00(+0.00%)
Apr 17, 2020 2.130 2.240 2.120 2.130 300,154 -0.09(-4.05%)
Apr 16, 2020 2.290 2.340 2.160 2.220 430,631 -0.03(-1.33%)
Apr 15, 2020 2.250 2.340 2.160 2.250 663,436 -0.06(-2.60%)
Apr 14, 2020 2.400 2.510 2.200 2.310 1,096,428 +0.01(+0.43%)
Apr 13, 2020 1.980 2.300 1.900 2.300 580,264 +0.29(+14.43%)
Apr 09, 2020 2.010 2.010 2.010 0 +0.18(+9.84%)
Apr 08, 2020 1.840 1.940 1.810 1.830 314,915 -0.01(-0.54%)
Apr 07, 2020 1.840 1.920 1.790 1.840 296,348 +0.02(+1.10%)
Apr 06, 2020 1.760 1.830 1.730 1.820 387,767 +0.13(+7.69%)
Apr 03, 2020 1.800 1.820 1.680 1.690 230,109 -0.09(-5.06%)
Apr 02, 2020 1.800 1.890 1.740 1.780 348,666 +0.02(+1.14%)
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.