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

Endeavour Silver Corp (TSX: EDR )

4.770 UNCHANGED
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 31, 2016 3.990 4.170 3.800 4.080 342,606 +0.20(+5.15%)
May 30, 2016 3.960 4.020 3.840 3.880 197,747 -0.11(-2.76%)
May 27, 2016 4.210 4.270 3.950 3.990 290,055 -0.26(-6.12%)
May 26, 2016 4.360 4.440 4.210 4.250 181,289 -0.05(-1.16%)
May 25, 2016 4.130 4.390 3.970 4.300 237,000 +0.16(+3.86%)
May 24, 2016 4.410 4.510 4.130 4.140 302,345 -0.47(-10.20%)
May 20, 2016 4.610 4.610 4.610 0 +0.19(+4.30%)
May 19, 2016 4.320 4.650 4.200 4.420 455,912 -0.07(-1.56%)
May 18, 2016 4.780 4.890 4.470 4.490 500,020 -0.40(-8.18%)
May 17, 2016 4.800 5.010 4.740 4.890 422,518 +0.08(+1.66%)
May 16, 2016 4.850 4.990 4.790 4.810 334,061 +0.07(+1.48%)
May 13, 2016 4.860 4.680 4.740 249,148 -0.02(-0.42%)
May 12, 2016 4.800 4.840 4.600 4.760 252,528 +0.00(+0.00%)
May 11, 2016 5.010 5.080 4.660 4.760 441,022 -0.06(-1.24%)
May 10, 2016 4.700 4.870 4.480 4.820 239,490 +0.17(+3.66%)
May 09, 2016 4.850 4.900 4.550 4.650 492,937 -0.42(-8.28%)
May 06, 2016 5.100 5.260 5.040 5.070 768,671 +0.08(+1.60%)
May 05, 2016 4.660 5.000 4.660 4.990 333,884 +0.42(+9.19%)
May 04, 2016 4.750 4.990 4.470 4.570 312,238 -0.29(-5.97%)
May 03, 2016 4.930 5.100 4.700 4.860 295,643 -0.10(-2.02%)
May 02, 2016 5.250 5.270 4.850 4.960 404,965 -0.25(-4.80%)
Apr 29, 2016 5.160 5.360 5.150 5.210 385,315 +0.19(+3.78%)
Apr 28, 2016 4.970 5.160 4.900 5.020 395,559 +0.13(+2.66%)
Apr 27, 2016 4.930 4.970 4.750 4.890 249,963 +0.12(+2.52%)
Apr 26, 2016 4.640 4.780 4.310 4.770 372,440 +0.13(+2.80%)
Apr 25, 2016 4.760 4.930 4.570 4.640 243,867 -0.15(-3.13%)
Apr 22, 2016 4.960 5.070 4.640 4.790 418,962 -0.21(-4.20%)
Apr 21, 2016 5.200 5.300 4.840 5.000 968,611 +0.29(+6.16%)
Apr 20, 2016 4.910 5.250 4.640 4.710 1,292,580 -0.12(-2.48%)
Apr 19, 2016 4.190 4.870 4.190 4.830 613,385 +0.93(+23.85%)
Apr 18, 2016 4.020 4.090 3.900 3.900 254,841 -0.02(-0.51%)
Apr 15, 2016 3.750 3.930 3.740 3.920 117,577 +0.17(+4.53%)
Apr 14, 2016 3.790 3.850 3.580 3.750 121,084 -0.08(-2.09%)
Apr 13, 2016 3.720 3.920 3.700 3.830 194,771 +0.04(+1.06%)
Apr 12, 2016 3.990 4.070 3.780 3.790 346,428 -0.11(-2.82%)
Apr 11, 2016 3.720 4.030 3.720 3.900 440,622 +0.27(+7.44%)
Apr 08, 2016 3.520 3.690 3.520 3.630 169,789 +0.12(+3.42%)
Apr 07, 2016 3.370 3.580 3.330 3.510 245,683 +0.25(+7.67%)
Apr 06, 2016 3.280 3.340 3.220 3.260 109,536 -0.04(-1.21%)
Apr 05, 2016 3.280 3.330 3.210 3.300 177,051 +0.14(+4.43%)
Apr 04, 2016 3.230 3.230 3.070 3.160 120,088 -0.05(-1.56%)
Apr 01, 2016 3.100 3.225 3.070 3.210 172,885 +0.02(+0.63%)
Mar 31, 2016 3.350 3.350 3.180 3.190 132,072 -0.05(-1.54%)
Mar 30, 2016 3.300 3.420 3.180 3.240 172,010 -0.13(-3.86%)
Mar 29, 2016 3.160 3.370 3.100 3.370 156,818 +0.25(+8.01%)
Mar 28, 2016 3.130 3.200 3.040 3.120 141,160 -0.10(-3.11%)
Mar 24, 2016 3.220 3.220 3.220 0 +0.00(+0.00%)
Mar 23, 2016 3.260 3.370 3.110 3.220 163,249 -0.18(-5.29%)
Mar 22, 2016 3.500 3.570 3.340 3.400 178,379 -0.04(-1.16%)
Mar 21, 2016 3.350 3.540 3.350 3.440 239,418 +0.04(+1.18%)
Mar 18, 2016 3.500 3.530 3.270 3.400 198,625 +0.02(+0.59%)
Mar 17, 2016 3.560 3.780 3.340 3.380 452,586 -0.10(-2.87%)
Mar 16, 2016 3.130 3.490 3.130 3.480 271,736 +0.26(+8.07%)
Mar 15, 2016 3.360 3.360 3.100 3.220 190,923 -0.20(-5.85%)
Mar 14, 2016 3.600 3.600 3.280 3.420 333,486 +0.04(+1.18%)
Mar 11, 2016 3.710 3.770 3.320 3.380 276,341 -0.25(-6.89%)
Mar 10, 2016 3.100 3.660 3.050 3.630 692,452 +0.56(+18.24%)
Mar 09, 2016 2.890 3.120 2.820 3.070 240,163 +0.08(+2.68%)
Mar 08, 2016 3.060 3.180 2.950 2.990 534,309 -0.03(-0.99%)
Mar 07, 2016 3.080 3.080 2.880 3.020 325,296 +0.20(+7.09%)
Mar 04, 2016 2.700 3.050 2.650 2.820 553,101 +0.29(+11.46%)
Mar 03, 2016 2.350 2.580 2.330 2.530 223,796 +0.23(+10.00%)
Mar 02, 2016 2.140 2.310 2.140 2.300 134,681 +0.16(+7.48%)
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.