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

Endeavour Silver Corp (TSX: EDR )

5.400 +0.290 (+5.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
May 31, 2017 3.940 3.980 3.820 3.930 181,014 +0.01(+0.26%)
May 30, 2017 4.000 4.030 3.910 3.920 315,636 -0.06(-1.51%)
May 29, 2017 3.970 4.030 3.970 3.980 74,552 +0.02(+0.51%)
May 26, 2017 4.020 4.050 3.950 3.960 322,078 +0.01(+0.25%)
May 25, 2017 4.040 4.075 3.900 3.950 389,057 -0.07(-1.74%)
May 24, 2017 4.040 4.055 3.810 4.020 517,179 +0.03(+0.75%)
May 23, 2017 4.280 4.310 3.950 3.990 463,362 -0.23(-5.45%)
May 19, 2017 4.360 4.410 4.200 4.220 392,186 -0.08(-1.86%)
May 18, 2017 4.390 4.390 4.240 4.300 351,361 -0.16(-3.59%)
May 17, 2017 4.620 4.620 4.380 4.460 342,578 -0.02(-0.45%)
May 16, 2017 4.450 4.510 4.370 4.480 288,411 +0.05(+1.13%)
May 15, 2017 4.460 4.490 4.310 4.430 494,646 +0.10(+2.31%)
May 12, 2017 4.350 4.440 4.280 4.330 311,372 +0.09(+2.12%)
May 11, 2017 4.050 4.250 4.040 4.240 480,547 +0.28(+7.07%)
May 10, 2017 3.980 4.040 3.960 3.960 300,525 +0.02(+0.51%)
May 09, 2017 3.960 3.960 3.860 3.940 255,719 -0.01(-0.25%)
May 08, 2017 3.950 4.000 3.850 3.950 325,067 +0.03(+0.77%)
May 05, 2017 3.970 4.030 3.890 3.920 335,140 -0.02(-0.51%)
May 04, 2017 4.200 4.200 3.890 3.940 594,838 -0.38(-8.80%)
May 03, 2017 4.010 4.450 4.010 4.320 858,130 +0.34(+8.54%)
May 02, 2017 3.980 4.090 3.940 3.980 294,393 +0.02(+0.51%)
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.