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 (%)
Dec 30, 2016 4.750 4.750 4.750 0 -0.49(-9.35%)
Dec 29, 2016 4.760 5.260 4.730 5.240 686,592 +0.56(+11.97%)
Dec 28, 2016 4.410 4.700 4.410 4.680 482,096 +0.28(+6.36%)
Dec 23, 2016 4.400 4.400 4.400 0 +0.16(+3.77%)
Dec 22, 2016 4.330 4.460 4.200 4.240 394,156 -0.10(-2.30%)
Dec 21, 2016 4.510 4.520 4.330 4.340 244,234 -0.14(-3.13%)
Dec 20, 2016 4.420 4.510 4.285 4.480 456,717 -0.05(-1.10%)
Dec 19, 2016 4.490 4.670 4.400 4.530 313,482 +0.06(+1.34%)
Dec 16, 2016 4.580 4.700 4.440 4.470 745,432 -0.02(-0.45%)
Dec 15, 2016 4.510 4.700 4.430 4.490 802,091 -0.33(-6.85%)
Dec 14, 2016 5.150 5.220 4.810 4.820 575,490 -0.27(-5.30%)
Dec 13, 2016 4.720 5.110 4.710 5.090 401,479 +0.37(+7.84%)
Dec 12, 2016 4.880 4.890 4.680 4.720 392,474 -0.06(-1.26%)
Dec 09, 2016 5.050 5.140 4.760 4.780 571,490 -0.35(-6.82%)
Dec 08, 2016 5.280 5.310 5.090 5.130 358,858 -0.15(-2.84%)
Dec 07, 2016 5.300 5.450 5.205 5.280 640,961 +0.07(+1.34%)
Dec 06, 2016 5.330 5.510 5.105 5.210 562,803 -0.13(-2.43%)
Dec 05, 2016 5.160 5.400 5.020 5.340 530,475 +0.14(+2.69%)
Dec 02, 2016 5.020 5.240 4.990 5.200 578,103 +0.25(+5.05%)
Dec 01, 2016 5.040 5.120 4.800 4.950 612,354 -0.17(-3.32%)
Nov 30, 2016 5.170 5.170 4.995 5.120 1,768,711 -0.08(-1.54%)
Nov 29, 2016 5.040 5.220 5.020 5.200 507,710 -0.06(-1.14%)
Nov 28, 2016 5.090 5.270 4.970 5.260 433,072 +0.29(+5.84%)
Nov 25, 2016 5.090 5.130 4.935 4.970 276,990 -0.06(-1.19%)
Nov 24, 2016 4.870 5.090 4.870 5.030 115,605 +0.00(+0.00%)
Nov 23, 2016 4.960 5.090 4.880 5.030 612,481 -0.27(-5.09%)
Nov 22, 2016 5.290 5.340 5.020 5.300 528,611 +0.07(+1.34%)
Nov 21, 2016 5.150 5.310 5.080 5.230 500,868 +0.15(+2.95%)
Nov 18, 2016 4.970 5.110 4.860 5.080 507,622 +0.04(+0.79%)
Nov 17, 2016 5.270 5.460 4.960 5.040 830,144 -0.22(-4.18%)
Nov 16, 2016 5.300 5.430 5.130 5.260 544,319 -0.23(-4.19%)
Nov 15, 2016 5.170 5.535 5.130 5.490 690,418 +0.34(+6.60%)
Nov 14, 2016 4.960 5.330 4.790 5.150 880,569 +0.07(+1.38%)
Nov 11, 2016 5.980 5.980 5.045 5.080 906,005 -0.77(-13.16%)
Nov 10, 2016 6.350 6.370 5.800 5.850 754,718 -0.49(-7.73%)
Nov 09, 2016 6.620 6.820 6.150 6.340 1,260,384 +0.32(+5.32%)
Nov 08, 2016 6.290 6.440 5.950 6.020 1,226,022 -0.25(-3.99%)
Nov 07, 2016 6.270 6.370 6.120 6.270 441,555 -0.24(-3.69%)
Nov 04, 2016 6.560 6.790 6.270 6.510 1,398,645 -0.04(-0.61%)
Nov 03, 2016 5.950 6.570 5.950 6.550 629,159 +0.50(+8.26%)
Nov 02, 2016 6.320 6.500 5.980 6.050 789,562 -0.10(-1.63%)
Nov 01, 2016 6.100 6.380 6.060 6.150 647,212 +0.26(+4.41%)
Oct 31, 2016 5.650 5.890 5.600 5.890 332,065 +0.24(+4.25%)
Oct 28, 2016 5.620 5.860 5.540 5.650 402,601 +0.00(+0.00%)
Oct 27, 2016 5.860 5.900 5.610 5.650 220,753 -0.15(-2.59%)
Oct 26, 2016 6.010 6.100 5.680 5.800 379,025 -0.25(-4.13%)
Oct 25, 2016 5.920 6.120 5.830 6.050 348,322 +0.19(+3.24%)
Oct 24, 2016 6.240 6.280 5.730 5.860 425,948 -0.25(-4.09%)
Oct 21, 2016 6.130 6.150 6.010 6.110 311,933 +0.04(+0.66%)
Oct 20, 2016 6.130 6.200 5.930 6.070 368,377 -0.07(-1.14%)
Oct 19, 2016 6.130 6.250 5.960 6.140 612,719 +0.15(+2.50%)
Oct 18, 2016 5.810 6.010 5.660 5.990 432,254 +0.36(+6.39%)
Oct 17, 2016 5.420 5.660 5.360 5.630 413,210 +0.32(+6.03%)
Oct 14, 2016 5.400 5.580 5.280 5.310 466,844 -0.18(-3.28%)
Oct 13, 2016 5.500 5.640 5.370 5.490 543,287 +0.00(+0.00%)
Oct 12, 2016 5.330 5.590 5.320 5.490 458,887 +0.14(+2.62%)
Oct 11, 2016 5.610 5.610 5.340 5.350 395,927 -0.24(-4.29%)
Oct 07, 2016 5.590 5.590 5.590 0 +0.20(+3.71%)
Oct 06, 2016 5.550 5.690 5.300 5.390 832,510 -0.36(-6.26%)
Oct 05, 2016 6.040 6.060 5.560 5.750 717,885 -0.12(-2.04%)
Oct 04, 2016 6.320 6.320 5.800 5.870 575,202 -0.71(-10.79%)
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.