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 (%)
Sep 30, 2016 7.060 7.090 6.700 6.720 420,385 -0.08(-1.18%)
Sep 29, 2016 6.680 6.920 6.600 6.800 454,313 +0.04(+0.59%)
Sep 28, 2016 6.560 6.870 6.390 6.760 373,209 +0.18(+2.74%)
Sep 27, 2016 6.590 6.650 6.360 6.580 366,679 -0.10(-1.50%)
Sep 26, 2016 6.940 7.070 6.660 6.680 380,115 -0.23(-3.33%)
Sep 23, 2016 7.140 7.180 6.800 6.910 417,985 -0.23(-3.22%)
Sep 22, 2016 7.490 7.590 7.010 7.140 673,254 -0.18(-2.46%)
Sep 21, 2016 6.870 7.370 6.830 7.320 941,621 +0.66(+9.91%)
Sep 20, 2016 6.670 6.720 6.520 6.660 392,442 +0.02(+0.30%)
Sep 19, 2016 6.690 6.830 6.550 6.640 469,313 +0.21(+3.27%)
Sep 16, 2016 6.500 6.610 6.320 6.430 561,912 -0.20(-3.02%)
Sep 15, 2016 6.600 6.820 6.330 6.630 531,572 +0.01(+0.15%)
Sep 14, 2016 6.710 6.950 6.530 6.620 659,110 +0.07(+1.07%)
Sep 13, 2016 7.000 7.020 6.430 6.550 745,701 -0.52(-7.36%)
Sep 12, 2016 6.290 7.090 6.190 7.070 1,002,681 +0.61(+9.44%)
Sep 09, 2016 7.050 7.080 6.350 6.460 635,809 -0.71(-9.90%)
Sep 08, 2016 7.210 7.360 7.060 7.170 665,967 -0.07(-0.97%)
Sep 07, 2016 7.010 7.260 6.910 7.240 518,314 +0.22(+3.13%)
Sep 06, 2016 6.690 7.160 6.610 7.020 791,739 +0.58(+9.01%)
Sep 02, 2016 6.440 6.440 6.440 0 +0.48(+8.05%)
Sep 01, 2016 5.630 6.000 5.550 5.960 372,838 +0.30(+5.30%)
Aug 31, 2016 5.720 5.850 5.630 5.660 309,004 -0.14(-2.41%)
Aug 30, 2016 6.160 6.210 5.650 5.800 440,409 -0.43(-6.90%)
Aug 29, 2016 6.060 6.310 6.010 6.230 207,066 +0.09(+1.47%)
Aug 26, 2016 6.250 6.490 6.000 6.140 577,434 +0.08(+1.32%)
Aug 25, 2016 5.970 6.200 5.830 6.060 382,039 +0.09(+1.51%)
Aug 24, 2016 6.660 6.660 5.760 5.970 774,081 -0.79(-11.69%)
Aug 23, 2016 6.900 7.010 6.730 6.760 392,466 -0.04(-0.59%)
Aug 22, 2016 6.850 6.910 6.640 6.800 531,150 -0.36(-5.03%)
Aug 19, 2016 7.240 7.380 7.120 7.160 376,545 -0.27(-3.63%)
Aug 18, 2016 7.330 7.500 7.270 7.430 420,098 +0.18(+2.48%)
Aug 17, 2016 7.250 7.360 7.030 7.250 749,473 -0.11(-1.49%)
Aug 16, 2016 7.320 7.440 7.220 7.360 591,574 +0.04(+0.55%)
Aug 15, 2016 7.210 7.430 7.210 7.320 391,689 +0.14(+1.95%)
Aug 12, 2016 7.430 7.620 7.090 7.180 482,338 -0.07(-0.97%)
Aug 11, 2016 7.440 7.750 7.220 7.250 617,676 -0.17(-2.29%)
Aug 10, 2016 7.370 7.460 7.220 7.420 853,067 +0.41(+5.85%)
Aug 09, 2016 6.980 7.170 6.970 7.010 504,647 +0.09(+1.30%)
Aug 08, 2016 6.650 7.080 6.620 6.920 535,696 +0.30(+4.53%)
Aug 05, 2016 6.670 6.810 6.480 6.620 457,857 -0.23(-3.36%)
Aug 04, 2016 6.610 6.890 6.590 6.850 529,527 +0.27(+4.10%)
Aug 03, 2016 6.620 6.660 6.170 6.580 597,068 -0.11(-1.64%)
Aug 02, 2016 6.590 6.830 6.590 6.690 469,076 +0.37(+5.85%)
Jul 29, 2016 6.320 6.320 6.320 0 +0.06(+0.96%)
Jul 28, 2016 6.300 6.370 6.080 6.260 360,407 +0.02(+0.32%)
Jul 27, 2016 5.890 6.340 5.870 6.240 508,256 +0.43(+7.40%)
Jul 26, 2016 5.730 5.870 5.610 5.810 163,401 +0.17(+3.01%)
Jul 25, 2016 5.780 5.780 5.470 5.640 241,181 -0.23(-3.92%)
Jul 22, 2016 5.770 5.950 5.760 5.870 203,045 +0.05(+0.86%)
Jul 21, 2016 5.450 5.890 5.450 5.820 303,343 +0.37(+6.79%)
Jul 20, 2016 5.860 5.870 5.430 5.450 475,180 -0.64(-10.51%)
Jul 19, 2016 6.200 6.270 6.070 6.090 195,301 -0.13(-2.09%)
Jul 18, 2016 6.240 6.310 6.120 6.220 202,494 -0.04(-0.64%)
Jul 15, 2016 6.220 6.380 6.190 6.260 189,820 -0.05(-0.79%)
Jul 14, 2016 6.010 6.320 6.010 6.310 312,021 -0.03(-0.47%)
Jul 13, 2016 6.260 6.460 6.130 6.340 493,487 +0.24(+3.93%)
Jul 12, 2016 6.580 6.670 6.020 6.100 685,818 -0.45(-6.87%)
Jul 11, 2016 6.240 6.670 6.120 6.550 720,301 +0.43(+7.03%)
Jul 08, 2016 6.140 5.710 6.120 552,463 +0.41(+7.18%)
Jul 07, 2016 5.850 5.930 5.610 5.710 388,846 +0.14(+2.51%)
Jul 05, 2016 5.280 5.620 5.190 5.570 822,172 +0.28(+5.29%)
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.