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

Endeavour Silver Corp (TSX: EDR )

4.770 -0.010 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 16, 2024 4.790 4.810 4.680 4.770 709,902 -0.01(-0.21%)
May 15, 2024 4.670 4.840 4.510 4.780 1,492,301 +0.22(+4.82%)
May 14, 2024 4.520 4.650 4.420 4.560 748,724 +0.07(+1.56%)
May 13, 2024 4.500 4.630 4.400 4.490 627,179 -0.04(-0.88%)
May 10, 2024 4.630 4.690 4.470 4.530 863,173 -0.01(-0.22%)
May 09, 2024 3.880 4.570 3.880 4.540 2,046,415 +0.79(+21.07%)
May 08, 2024 3.890 3.930 3.740 3.750 674,697 -0.16(-4.09%)
May 07, 2024 3.900 3.960 3.850 3.910 520,393 +0.00(+0.00%)
May 06, 2024 3.780 3.950 3.780 3.910 954,675 +0.30(+8.31%)
May 03, 2024 3.670 3.760 3.610 3.610 378,476 -0.03(-0.82%)
May 02, 2024 3.660 3.710 3.580 3.640 263,925 -0.03(-0.82%)
May 01, 2024 3.650 3.800 3.620 3.670 697,978 +0.05(+1.38%)
Apr 30, 2024 3.620 3.740 3.610 3.620 318,680 -0.15(-3.98%)
Apr 29, 2024 3.800 3.840 3.700 3.770 348,934 -0.03(-0.79%)
Apr 26, 2024 3.900 3.910 3.700 3.800 472,791 -0.01(-0.26%)
Apr 25, 2024 3.750 3.820 3.630 3.810 532,073 +0.11(+2.97%)
Apr 24, 2024 3.690 3.750 3.610 3.700 572,229 +0.00(+0.00%)
Apr 23, 2024 3.510 3.770 3.490 3.700 557,361 +0.19(+5.41%)
Apr 22, 2024 3.410 3.530 3.340 3.510 653,808 -0.07(-1.96%)
Apr 19, 2024 3.450 3.640 3.430 3.580 492,498 +0.10(+2.87%)
Apr 18, 2024 3.570 3.650 3.460 3.480 691,751 -0.04(-1.14%)
Apr 17, 2024 3.600 3.710 3.520 3.520 1,057,987 -0.01(-0.28%)
Apr 16, 2024 3.540 3.650 3.510 3.530 895,048 -0.16(-4.34%)
Apr 15, 2024 3.880 3.880 3.620 3.690 1,579,433 -0.16(-4.16%)
Apr 12, 2024 4.050 4.290 3.800 3.850 3,071,104 -0.03(-0.77%)
Apr 11, 2024 4.000 4.040 3.840 3.880 1,194,411 -0.08(-2.02%)
Apr 10, 2024 3.820 4.110 3.750 3.960 1,283,356 +0.10(+2.59%)
Apr 09, 2024 3.990 4.130 3.850 3.860 1,468,020 -0.03(-0.77%)
Apr 08, 2024 3.980 4.010 3.710 3.890 2,805,422 +0.01(+0.26%)
Apr 05, 2024 3.570 3.940 3.570 3.880 1,607,157 +0.24(+6.59%)
Apr 04, 2024 3.760 3.810 3.580 3.640 866,179 -0.15(-3.96%)
Apr 03, 2024 3.600 3.790 3.500 3.790 1,297,977 +0.25(+7.06%)
Apr 02, 2024 3.540 3.540 3.400 3.540 779,305 +0.16(+4.73%)
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.