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 (%)
Mar 31, 2016 3.350 3.350 3.180 3.190 132,072 -0.05(-1.54%)
Mar 30, 2016 3.300 3.420 3.180 3.240 172,010 -0.13(-3.86%)
Mar 29, 2016 3.160 3.370 3.100 3.370 156,818 +0.25(+8.01%)
Mar 28, 2016 3.130 3.200 3.040 3.120 141,160 -0.10(-3.11%)
Mar 24, 2016 3.220 3.220 3.220 0 +0.00(+0.00%)
Mar 23, 2016 3.260 3.370 3.110 3.220 163,249 -0.18(-5.29%)
Mar 22, 2016 3.500 3.570 3.340 3.400 178,379 -0.04(-1.16%)
Mar 21, 2016 3.350 3.540 3.350 3.440 239,418 +0.04(+1.18%)
Mar 18, 2016 3.500 3.530 3.270 3.400 198,625 +0.02(+0.59%)
Mar 17, 2016 3.560 3.780 3.340 3.380 452,586 -0.10(-2.87%)
Mar 16, 2016 3.130 3.490 3.130 3.480 271,736 +0.26(+8.07%)
Mar 15, 2016 3.360 3.360 3.100 3.220 190,923 -0.20(-5.85%)
Mar 14, 2016 3.600 3.600 3.280 3.420 333,486 +0.04(+1.18%)
Mar 11, 2016 3.710 3.770 3.320 3.380 276,341 -0.25(-6.89%)
Mar 10, 2016 3.100 3.660 3.050 3.630 692,452 +0.56(+18.24%)
Mar 09, 2016 2.890 3.120 2.820 3.070 240,163 +0.08(+2.68%)
Mar 08, 2016 3.060 3.180 2.950 2.990 534,309 -0.03(-0.99%)
Mar 07, 2016 3.080 3.080 2.880 3.020 325,296 +0.20(+7.09%)
Mar 04, 2016 2.700 3.050 2.650 2.820 553,101 +0.29(+11.46%)
Mar 03, 2016 2.350 2.580 2.330 2.530 223,796 +0.23(+10.00%)
Mar 02, 2016 2.140 2.310 2.140 2.300 134,681 +0.16(+7.48%)
Mar 01, 2016 2.270 2.290 2.120 2.140 231,817 -0.13(-5.73%)
Feb 29, 2016 2.320 2.350 2.110 2.270 237,438 +0.02(+0.89%)
Feb 26, 2016 2.250 2.320 2.200 2.250 72,785 -0.06(-2.60%)
Feb 25, 2016 2.330 2.240 2.310 84,531 +0.01(+0.43%)
Feb 24, 2016 2.370 2.460 2.270 2.300 169,445 +0.08(+3.60%)
Feb 23, 2016 2.350 2.200 2.220 157,620 -0.05(-2.20%)
Feb 22, 2016 2.360 2.370 2.250 2.270 157,927 -0.19(-7.72%)
Feb 19, 2016 2.480 2.530 2.420 2.460 126,516 +0.04(+1.65%)
Feb 18, 2016 2.250 2.440 2.220 2.420 195,820 +0.19(+8.52%)
Feb 17, 2016 2.220 2.290 2.200 2.230 186,367 +0.00(+0.00%)
Feb 16, 2016 2.250 2.360 2.200 2.230 159,632 -0.13(-5.51%)
Feb 12, 2016 2.360 2.360 2.360 0 +0.03(+1.29%)
Feb 11, 2016 2.320 2.420 2.230 2.330 247,655 +0.29(+14.22%)
Feb 10, 2016 2.050 2.090 1.970 2.040 111,333 -0.02(-0.97%)
Feb 09, 2016 2.220 2.380 2.020 2.060 176,764 -0.13(-5.94%)
Feb 08, 2016 2.000 2.260 1.960 2.190 315,284 +0.31(+16.49%)
Feb 05, 2016 1.770 1.910 1.730 1.880 167,034 +0.12(+6.82%)
Feb 04, 2016 1.780 1.810 1.730 1.760 106,945 +0.05(+2.92%)
Feb 03, 2016 1.670 1.740 1.670 1.710 44,888 +0.04(+2.40%)
Feb 02, 2016 1.830 1.830 1.665 1.670 104,560 -0.09(-5.11%)
Feb 01, 2016 1.750 1.800 1.730 1.760 88,045 +0.02(+1.15%)
Jan 29, 2016 1.680 1.760 1.680 1.740 46,185 +0.00(+0.00%)
Jan 28, 2016 1.800 1.800 1.690 1.740 70,946 -0.06(-3.33%)
Jan 27, 2016 1.730 1.800 1.700 1.800 65,202 +0.03(+1.69%)
Jan 26, 2016 1.590 1.770 1.590 1.770 115,325 +0.19(+12.03%)
Jan 25, 2016 1.570 1.660 1.560 1.580 97,136 +0.08(+5.33%)
Jan 22, 2016 1.480 1.560 1.470 1.500 94,872 +0.01(+0.67%)
Jan 21, 2016 1.540 1.540 1.460 1.490 47,778 -0.03(-1.97%)
Jan 20, 2016 1.640 1.640 1.460 1.520 120,633 +0.02(+1.33%)
Jan 19, 2016 1.610 1.630 1.480 1.500 76,532 -0.10(-6.25%)
Jan 18, 2016 1.630 1.650 1.570 1.600 14,914 -0.01(-0.62%)
Jan 15, 2016 1.760 1.760 1.580 1.610 73,411 -0.07(-4.17%)
Jan 14, 2016 1.720 1.720 1.610 1.680 59,625 -0.08(-4.55%)
Jan 13, 2016 1.730 1.780 1.695 1.760 64,047 -0.04(-2.22%)
Jan 12, 2016 1.890 1.900 1.655 1.800 152,803 -0.13(-6.74%)
Jan 11, 2016 1.990 1.990 1.900 1.930 75,210 -0.07(-3.50%)
Jan 08, 2016 2.000 2.040 1.960 2.000 58,592 -0.04(-1.96%)
Jan 07, 2016 2.070 2.070 1.980 2.040 105,114 -0.01(-0.49%)
Jan 06, 2016 2.060 2.100 2.040 2.050 87,528 +0.03(+1.49%)
Jan 05, 2016 2.000 2.020 2.000 2.020 18,606 +0.01(+0.50%)
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.