Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endeavour Silver Corp (TSX: EDR )

5.430 -0.070 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2014 4.990 4.990 4.750 4.850 159,505 -0.01(-0.21%)
Jan 30, 2014 4.880 4.940 4.710 4.860 149,332 -0.22(-4.33%)
Jan 29, 2014 4.880 5.100 4.820 5.080 229,987 +0.25(+5.18%)
Jan 28, 2014 4.640 4.850 4.580 4.830 144,738 +0.24(+5.23%)
Jan 27, 2014 4.830 4.870 4.580 4.590 163,081 -0.31(-6.33%)
Jan 24, 2014 5.160 5.200 4.760 4.900 211,813 -0.10(-2.00%)
Jan 23, 2014 4.930 5.250 4.930 5.000 364,916 +0.21(+4.38%)
Jan 22, 2014 4.860 4.950 4.770 4.790 193,735 -0.10(-2.04%)
Jan 21, 2014 4.510 4.930 4.490 4.890 299,259 +0.03(+0.62%)
Jan 20, 2014 4.850 4.930 4.770 4.860 163,730 +0.14(+2.97%)
Jan 17, 2014 4.500 4.770 4.490 4.720 234,038 +0.29(+6.55%)
Jan 16, 2014 4.380 4.450 4.370 4.430 50,857 +0.08(+1.84%)
Jan 15, 2014 4.290 4.390 4.190 4.350 102,675 +0.06(+1.40%)
Jan 14, 2014 4.370 4.450 4.230 4.290 171,745 -0.11(-2.50%)
Jan 13, 2014 4.340 4.400 4.150 4.400 223,784 +0.09(+2.09%)
Jan 10, 2014 4.110 4.310 4.100 4.310 267,767 +0.31(+7.75%)
Jan 09, 2014 4.030 4.060 3.950 4.000 139,253 -0.03(-0.74%)
Jan 08, 2014 4.000 4.070 3.930 4.030 258,302 -0.04(-0.98%)
Jan 07, 2014 3.950 4.080 3.860 4.070 154,796 +0.05(+1.24%)
Jan 06, 2014 4.000 4.100 3.970 4.020 129,738 +0.03(+0.75%)
Jan 03, 2014 4.070 4.120 3.970 3.990 83,962 -0.08(-1.97%)
Jan 02, 2014 3.990 4.100 3.900 4.070 134,029 +0.23(+5.99%)
Dec 31, 2013 3.840 3.840 3.840 0 +0.23(+6.37%)
Dec 30, 2013 3.650 3.720 3.590 3.610 66,930 -0.10(-2.70%)
Dec 27, 2013 3.670 3.720 3.620 3.710 86,663 +0.16(+4.51%)
Dec 24, 2013 3.550 3.550 3.550 0 +0.19(+5.65%)
Dec 23, 2013 3.450 3.450 3.350 3.360 145,721 -0.04(-1.18%)
Dec 20, 2013 3.410 3.540 3.390 3.400 4,037,369 +0.00(+0.00%)
Dec 19, 2013 3.340 3.440 3.340 3.400 227,725 -0.04(-1.16%)
Dec 18, 2013 3.520 3.680 3.440 3.440 284,654 -0.04(-1.15%)
Dec 17, 2013 3.500 3.570 3.430 3.480 143,713 -0.04(-1.14%)
Dec 16, 2013 3.520 3.610 3.470 3.520 181,347 +0.00(+0.00%)
Dec 13, 2013 3.590 3.660 3.520 3.520 98,532 -0.02(-0.56%)
Dec 12, 2013 3.530 3.560 3.410 3.540 86,805 -0.11(-3.01%)
Dec 11, 2013 3.820 3.840 3.650 3.650 123,138 -0.17(-4.45%)
Dec 10, 2013 3.780 3.900 3.780 3.820 194,744 +0.20(+5.52%)
Dec 09, 2013 3.630 3.710 3.565 3.620 127,633 +0.02(+0.56%)
Dec 06, 2013 3.750 3.750 3.600 3.600 104,036 -0.08(-2.17%)
Dec 05, 2013 3.680 3.710 3.610 3.680 149,061 -0.06(-1.60%)
Dec 04, 2013 3.670 3.840 3.630 3.740 176,411 +0.11(+3.03%)
Dec 03, 2013 3.730 3.790 3.630 3.630 74,979 -0.09(-2.42%)
Dec 02, 2013 3.990 4.010 3.700 3.720 211,667 -0.31(-7.69%)
Nov 29, 2013 4.020 4.130 3.980 4.030 143,693 +0.05(+1.26%)
Nov 28, 2013 4.000 4.030 3.950 3.980 11,776 +0.04(+1.02%)
Nov 27, 2013 3.980 4.090 3.930 3.940 130,477 +0.00(+0.00%)
Nov 26, 2013 4.050 4.050 3.900 3.940 88,106 -0.13(-3.19%)
Nov 25, 2013 4.000 4.110 3.860 4.070 135,736 +0.05(+1.24%)
Nov 22, 2013 4.150 4.170 4.010 4.020 61,089 -0.09(-2.19%)
Nov 21, 2013 4.110 4.130 4.000 4.110 142,754 -0.03(-0.72%)
Nov 20, 2013 4.100 4.240 4.050 4.140 85,578 -0.03(-0.72%)
Nov 19, 2013 4.170 4.280 4.170 4.170 63,864 +0.01(+0.24%)
Nov 18, 2013 4.340 4.340 4.140 4.160 94,173 -0.18(-4.15%)
Nov 15, 2013 4.420 4.470 4.310 4.340 63,596 -0.06(-1.36%)
Nov 14, 2013 4.350 4.420 4.310 4.400 134,321 +0.18(+4.27%)
Nov 12, 2013 4.300 4.460 4.200 4.220 119,101 -0.14(-3.21%)
Nov 11, 2013 4.220 4.380 4.140 4.360 70,735 +0.08(+1.87%)
Nov 08, 2013 4.060 4.290 4.000 4.280 123,172 +0.13(+3.13%)
Nov 07, 2013 4.180 4.250 4.120 4.150 139,999 -0.10(-2.35%)
Nov 06, 2013 4.350 4.350 4.220 4.250 65,678 -0.03(-0.70%)
Nov 05, 2013 4.370 4.380 4.210 4.280 175,765 +0.06(+1.42%)
Nov 04, 2013 4.190 4.250 4.130 4.220 89,113 +0.06(+1.44%)
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.