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 (%)
Jun 30, 2014 5.830 5.830 5.830 0 +0.21(+3.74%)
Jun 27, 2014 5.740 5.840 5.530 5.620 66,883 -0.10(-1.75%)
Jun 26, 2014 5.670 5.760 5.600 5.720 81,004 +0.00(+0.00%)
Jun 25, 2014 5.550 5.730 5.410 5.720 136,003 +0.15(+2.69%)
Jun 24, 2014 5.690 6.000 5.570 5.570 295,914 -0.22(-3.80%)
Jun 23, 2014 5.520 5.820 5.500 5.790 108,962 +0.40(+7.42%)
Jun 20, 2014 5.830 5.830 5.390 5.390 277,844 -0.50(-8.49%)
Jun 19, 2014 5.650 5.930 5.640 5.890 270,808 +0.38(+6.90%)
Jun 18, 2014 5.300 5.540 5.270 5.510 120,254 +0.23(+4.36%)
Jun 17, 2014 5.230 5.350 5.200 5.280 96,636 -0.03(-0.56%)
Jun 16, 2014 5.300 5.380 5.140 5.310 121,873 +0.06(+1.14%)
Jun 13, 2014 5.100 5.260 5.060 5.250 98,306 +0.16(+3.14%)
Jun 12, 2014 4.870 5.100 4.850 5.090 155,244 +0.24(+4.95%)
Jun 11, 2014 4.620 4.860 4.620 4.850 238,729 +0.26(+5.66%)
Jun 10, 2014 4.550 4.600 4.540 4.590 117,919 +0.00(+0.00%)
Jun 06, 2014 4.560 4.610 4.520 4.590 48,166 -0.02(-0.43%)
Jun 05, 2014 4.440 4.690 4.440 4.610 126,055 +0.23(+5.25%)
Jun 04, 2014 4.250 4.405 4.220 4.380 61,181 +0.12(+2.82%)
Jun 03, 2014 4.210 4.270 4.100 4.260 48,277 +0.09(+2.16%)
Jun 02, 2014 4.120 4.230 4.100 4.170 51,033 +0.02(+0.48%)
May 30, 2014 4.180 4.260 4.060 4.150 103,115 -0.04(-0.95%)
May 29, 2014 4.020 4.280 4.020 4.190 54,194 +0.10(+2.44%)
May 28, 2014 4.140 4.140 3.980 4.090 74,397 -0.05(-1.21%)
May 27, 2014 4.340 4.340 4.120 4.140 67,525 -0.28(-6.33%)
May 26, 2014 4.400 4.470 4.400 4.420 5,451 +0.03(+0.68%)
May 23, 2014 4.430 4.460 4.380 4.390 39,184 -0.10(-2.23%)
May 22, 2014 4.470 4.510 4.450 4.490 26,835 +0.08(+1.81%)
May 21, 2014 4.490 4.490 4.360 4.410 141,249 -0.09(-2.00%)
May 20, 2014 4.510 4.650 4.470 4.500 129,063 -0.05(-1.10%)
May 16, 2014 4.550 4.550 4.550 0 -0.07(-1.52%)
May 15, 2014 4.700 4.720 4.600 4.620 43,732 -0.11(-2.33%)
May 14, 2014 4.800 4.840 4.690 4.730 81,112 +0.06(+1.28%)
May 13, 2014 4.710 4.780 4.590 4.670 115,918 -0.07(-1.48%)
May 12, 2014 4.710 4.760 4.680 4.740 44,467 +0.11(+2.38%)
May 09, 2014 4.640 4.670 4.500 4.630 102,848 +0.00(+0.00%)
May 08, 2014 4.760 4.800 4.600 4.630 125,389 -0.15(-3.14%)
May 07, 2014 4.970 5.000 4.760 4.780 111,640 -0.21(-4.21%)
May 06, 2014 5.150 5.210 4.960 4.990 91,896 -0.20(-3.85%)
May 05, 2014 5.380 5.380 5.170 5.190 92,102 -0.05(-0.95%)
May 02, 2014 5.000 5.290 5.000 5.240 171,172 +0.28(+5.65%)
May 01, 2014 4.960 5.050 4.860 4.960 114,962 -0.05(-1.00%)
Apr 30, 2014 5.120 5.150 4.970 5.010 113,201 -0.16(-3.09%)
Apr 29, 2014 4.800 5.180 4.800 5.170 135,815 +0.31(+6.38%)
Apr 28, 2014 4.880 4.970 4.840 4.860 51,357 -0.07(-1.42%)
Apr 25, 2014 4.930 4.990 4.750 4.930 96,733 +0.05(+1.02%)
Apr 24, 2014 4.810 4.980 4.760 4.880 123,833 -0.04(-0.81%)
Apr 23, 2014 4.750 4.990 4.680 4.920 157,121 +0.19(+4.02%)
Apr 22, 2014 4.460 4.740 4.450 4.730 110,305 +0.25(+5.58%)
Apr 21, 2014 4.510 4.550 4.320 4.480 71,577 -0.08(-1.75%)
Apr 17, 2014 4.560 4.560 4.560 0 -0.15(-3.18%)
Apr 16, 2014 4.790 4.790 4.665 4.710 74,182 -0.05(-1.05%)
Apr 15, 2014 4.650 4.790 4.650 4.760 130,488 -0.07(-1.45%)
Apr 14, 2014 4.820 4.950 4.740 4.830 109,445 +0.10(+2.11%)
Apr 11, 2014 4.760 4.850 4.680 4.730 161,322 -0.10(-2.07%)
Apr 10, 2014 5.050 5.140 4.810 4.830 189,536 -0.17(-3.40%)
Apr 09, 2014 4.760 5.030 4.740 5.000 144,046 +0.12(+2.46%)
Apr 08, 2014 4.850 4.900 4.780 4.880 79,711 +0.11(+2.31%)
Apr 07, 2014 4.850 5.000 4.750 4.770 111,380 -0.08(-1.65%)
Apr 04, 2014 5.000 5.010 4.845 4.850 152,695 +0.03(+0.62%)
Apr 03, 2014 4.970 4.970 4.790 4.820 123,889 -0.22(-4.37%)
Apr 02, 2014 4.970 5.050 4.930 5.040 117,596 +0.24(+5.00%)
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.