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, 2020 4.770 4.800 4.650 4.680 492,338 -0.11(-2.30%)
Sep 29, 2020 4.680 4.860 4.680 4.790 716,258 +0.17(+3.68%)
Sep 28, 2020 4.670 4.740 4.500 4.620 706,877 +0.07(+1.54%)
Sep 25, 2020 4.540 4.670 4.500 4.550 651,120 -0.03(-0.66%)
Sep 24, 2020 4.300 4.640 4.200 4.580 973,732 +0.27(+6.26%)
Sep 23, 2020 4.670 4.710 4.300 4.310 1,002,769 -0.57(-11.68%)
Sep 22, 2020 4.970 5.010 4.810 4.880 482,483 -0.05(-1.01%)
Sep 21, 2020 5.220 5.300 4.830 4.930 988,510 -0.50(-9.21%)
Sep 18, 2020 5.670 5.680 5.400 5.430 1,029,048 -0.20(-3.55%)
Sep 17, 2020 5.520 5.690 5.430 5.630 739,894 -0.05(-0.88%)
Sep 16, 2020 5.700 5.700 5.540 5.680 922,516 +0.12(+2.16%)
Sep 15, 2020 5.640 5.660 5.480 5.560 1,006,239 -0.04(-0.71%)
Sep 14, 2020 5.420 5.610 5.410 5.600 672,147 +0.23(+4.28%)
Sep 11, 2020 5.430 5.550 5.330 5.370 627,043 -0.10(-1.83%)
Sep 10, 2020 5.560 5.770 5.390 5.470 1,227,707 -0.01(-0.18%)
Sep 09, 2020 5.330 5.490 5.290 5.480 780,824 +0.18(+3.40%)
Sep 08, 2020 5.180 5.460 4.950 5.300 1,139,344 -0.02(-0.38%)
Sep 04, 2020 5.320 5.320 5.320 0 -0.02(-0.37%)
Sep 03, 2020 5.230 5.350 5.070 5.340 964,462 +0.13(+2.50%)
Sep 02, 2020 5.270 5.270 5.010 5.210 953,566 -0.16(-2.98%)
Sep 01, 2020 5.520 5.530 5.300 5.370 830,945 -0.08(-1.47%)
Aug 31, 2020 5.430 5.510 5.270 5.450 1,035,404 +0.09(+1.68%)
Aug 28, 2020 5.130 5.400 5.040 5.360 1,025,670 +0.39(+7.85%)
Aug 27, 2020 5.140 5.170 4.780 4.970 1,151,167 -0.04(-0.80%)
Aug 26, 2020 4.770 5.020 4.770 5.010 755,058 +0.21(+4.37%)
Aug 25, 2020 4.710 4.820 4.650 4.800 796,706 +0.05(+1.05%)
Aug 24, 2020 4.820 4.850 4.710 4.750 534,668 -0.06(-1.25%)
Aug 21, 2020 4.990 5.010 4.770 4.810 618,741 -0.26(-5.13%)
Aug 20, 2020 4.950 5.090 4.900 5.070 781,268 +0.11(+2.22%)
Aug 19, 2020 5.060 5.160 4.930 4.960 835,454 -0.21(-4.06%)
Aug 18, 2020 5.370 5.390 5.060 5.170 843,862 -0.13(-2.45%)
Aug 17, 2020 5.410 5.430 5.210 5.300 741,336 +0.14(+2.71%)
Aug 14, 2020 5.180 5.210 5.010 5.160 656,041 -0.07(-1.34%)
Aug 13, 2020 5.100 5.300 5.010 5.230 1,180,505 +0.25(+5.02%)
Aug 12, 2020 5.100 5.170 4.930 4.980 1,351,146 +0.07(+1.43%)
Aug 11, 2020 5.000 5.090 4.810 4.910 1,996,125 -0.55(-10.07%)
Aug 10, 2020 5.550 5.740 5.410 5.460 1,197,112 -0.01(-0.18%)
Aug 07, 2020 5.430 5.600 5.230 5.470 1,538,795 -0.14(-2.50%)
Aug 06, 2020 5.940 5.980 5.500 5.610 1,762,424 -0.19(-3.28%)
Aug 05, 2020 6.270 6.300 5.600 5.800 3,173,240 -0.38(-6.15%)
Aug 04, 2020 5.840 6.180 5.710 6.180 1,999,631 +0.35(+6.00%)
Jul 31, 2020 5.830 5.830 5.830 0 +0.30(+5.42%)
Jul 30, 2020 5.550 5.650 5.300 5.530 2,092,942 -0.29(-4.98%)
Jul 29, 2020 6.050 6.060 5.580 5.820 2,950,089 -0.21(-3.48%)
Jul 28, 2020 5.900 6.090 5.790 6.030 2,149,102 +0.04(+0.67%)
Jul 27, 2020 6.190 6.400 5.900 5.990 3,206,832 +0.35(+6.21%)
Jul 24, 2020 5.470 5.740 5.430 5.640 2,726,802 +0.22(+4.06%)
Jul 23, 2020 5.450 5.770 5.260 5.420 4,798,094 -0.16(-2.87%)
Jul 22, 2020 5.350 5.600 5.210 5.580 3,249,186 +0.62(+12.50%)
Jul 21, 2020 5.000 5.190 4.830 4.960 2,127,791 +0.48(+10.71%)
Jul 20, 2020 4.000 4.500 4.000 4.480 1,079,554 +0.56(+14.29%)
Jul 17, 2020 3.810 3.940 3.790 3.920 740,512 +0.15(+3.98%)
Jul 16, 2020 3.840 3.920 3.730 3.770 669,792 -0.15(-3.83%)
Jul 15, 2020 3.830 3.920 3.680 3.920 771,641 +0.09(+2.35%)
Jul 14, 2020 3.700 3.850 3.480 3.830 1,043,439 +0.11(+2.96%)
Jul 13, 2020 3.670 3.950 3.670 3.720 1,053,265 +0.18(+5.08%)
Jul 10, 2020 3.420 3.610 3.410 3.540 852,115 +0.17(+5.04%)
Jul 09, 2020 3.350 3.470 3.260 3.370 744,543 +0.09(+2.74%)
Jul 08, 2020 3.250 3.390 3.230 3.280 658,707 +0.07(+2.18%)
Jul 07, 2020 3.070 3.220 3.060 3.210 333,480 +0.12(+3.88%)
Jul 06, 2020 3.090 3.140 2.990 3.090 434,570 +0.10(+3.34%)
Jul 03, 2020 3.060 3.070 2.990 2.990 108,745 -0.02(-0.66%)
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.