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 (%)
May 31, 2018 3.640 3.690 3.630 3.630 110,272 -0.01(-0.27%)
May 30, 2018 3.710 3.740 3.635 3.640 203,045 -0.03(-0.82%)
May 29, 2018 3.580 3.750 3.580 3.670 264,274 +0.09(+2.51%)
May 28, 2018 3.680 3.700 3.560 3.580 97,091 -0.11(-2.98%)
May 25, 2018 3.770 3.820 3.670 3.690 222,304 -0.11(-2.89%)
May 24, 2018 3.790 3.890 3.770 3.800 208,046 +0.05(+1.33%)
May 23, 2018 3.680 3.800 3.670 3.750 292,477 +0.09(+2.46%)
May 22, 2018 3.720 3.790 3.660 3.660 171,517 -0.03(-0.81%)
May 18, 2018 3.690 3.690 3.690 0 +0.04(+1.10%)
May 17, 2018 3.620 3.660 3.610 3.650 71,148 +0.01(+0.27%)
May 16, 2018 3.590 3.680 3.590 3.640 169,624 +0.03(+0.83%)
May 15, 2018 3.600 3.620 3.500 3.610 215,025 -0.07(-1.90%)
May 14, 2018 3.710 3.760 3.640 3.680 184,375 -0.05(-1.34%)
May 11, 2018 3.810 3.840 3.690 3.730 222,405 -0.03(-0.80%)
May 10, 2018 3.700 3.780 3.700 3.760 138,477 +0.09(+2.45%)
May 09, 2018 3.690 3.800 3.640 3.670 245,491 -0.03(-0.81%)
May 08, 2018 3.590 3.720 3.550 3.700 318,217 +0.07(+1.93%)
May 07, 2018 3.660 3.660 3.555 3.630 267,180 -0.03(-0.82%)
May 04, 2018 3.820 3.820 3.620 3.660 491,539 -0.14(-3.68%)
May 03, 2018 4.000 4.010 3.780 3.800 510,575 -0.13(-3.31%)
May 02, 2018 3.880 4.040 3.820 3.930 427,439 +0.09(+2.34%)
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.