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

Endeavour Silver Corp (TSX: EDR )

5.250 +0.480 (+10.06%)
Streaming Delayed Price Updated: 4:45 PM EDT, May 17, 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, 2017 3.940 3.980 3.820 3.930 181,014 +0.01(+0.26%)
May 30, 2017 4.000 4.030 3.910 3.920 315,636 -0.06(-1.51%)
May 29, 2017 3.970 4.030 3.970 3.980 74,552 +0.02(+0.51%)
May 26, 2017 4.020 4.050 3.950 3.960 322,078 +0.01(+0.25%)
May 25, 2017 4.040 4.075 3.900 3.950 389,057 -0.07(-1.74%)
May 24, 2017 4.040 4.055 3.810 4.020 517,179 +0.03(+0.75%)
May 23, 2017 4.280 4.310 3.950 3.990 463,362 -0.23(-5.45%)
May 19, 2017 4.360 4.410 4.200 4.220 392,186 -0.08(-1.86%)
May 18, 2017 4.390 4.390 4.240 4.300 351,361 -0.16(-3.59%)
May 17, 2017 4.620 4.620 4.380 4.460 342,578 -0.02(-0.45%)
May 16, 2017 4.450 4.510 4.370 4.480 288,411 +0.05(+1.13%)
May 15, 2017 4.460 4.490 4.310 4.430 494,646 +0.10(+2.31%)
May 12, 2017 4.350 4.440 4.280 4.330 311,372 +0.09(+2.12%)
May 11, 2017 4.050 4.250 4.040 4.240 480,547 +0.28(+7.07%)
May 10, 2017 3.980 4.040 3.960 3.960 300,525 +0.02(+0.51%)
May 09, 2017 3.960 3.960 3.860 3.940 255,719 -0.01(-0.25%)
May 08, 2017 3.950 4.000 3.850 3.950 325,067 +0.03(+0.77%)
May 05, 2017 3.970 4.030 3.890 3.920 335,140 -0.02(-0.51%)
May 04, 2017 4.200 4.200 3.890 3.940 594,838 -0.38(-8.80%)
May 03, 2017 4.010 4.450 4.010 4.320 858,130 +0.34(+8.54%)
May 02, 2017 3.980 4.090 3.940 3.980 294,393 +0.02(+0.51%)
May 01, 2017 4.140 4.170 3.890 3.960 307,213 -0.22(-5.26%)
Apr 28, 2017 4.000 4.310 3.930 4.180 485,194 +0.19(+4.76%)
Apr 27, 2017 4.010 4.020 3.810 3.990 293,297 -0.03(-0.75%)
Apr 26, 2017 3.900 4.070 3.800 4.020 792,169 +0.10(+2.55%)
Apr 25, 2017 4.030 4.040 3.750 3.920 516,086 -0.14(-3.45%)
Apr 24, 2017 4.100 4.140 4.000 4.060 221,305 -0.12(-2.87%)
Apr 21, 2017 4.170 4.280 4.060 4.180 335,570 +0.04(+0.97%)
Apr 20, 2017 4.180 4.190 4.090 4.140 406,262 +0.00(+0.00%)
Apr 19, 2017 4.220 4.270 3.950 4.140 444,233 -0.13(-3.04%)
Apr 18, 2017 4.270 4.330 4.220 4.270 235,613 -0.01(-0.23%)
Apr 17, 2017 4.430 4.430 4.160 4.280 389,387 -0.14(-3.17%)
Apr 13, 2017 4.610 4.610 4.400 4.420 430,450 -0.15(-3.28%)
Apr 12, 2017 4.540 4.590 4.440 4.570 329,157 +0.01(+0.22%)
Apr 11, 2017 4.610 4.700 4.520 4.560 506,903 +0.05(+1.11%)
Apr 10, 2017 4.510 4.580 4.400 4.510 347,953 -0.10(-2.17%)
Apr 07, 2017 4.970 4.550 4.610 614,545 -0.20(-4.16%)
Apr 06, 2017 4.770 4.850 4.660 4.810 436,917 +0.08(+1.69%)
Apr 05, 2017 4.890 4.920 4.510 4.730 862,689 -0.26(-5.21%)
Apr 04, 2017 4.780 5.000 4.730 4.990 927,330 +0.48(+10.64%)
Apr 03, 2017 4.230 4.535 4.230 4.510 466,769 +0.28(+6.62%)
Mar 31, 2017 4.210 4.320 4.150 4.230 203,397 +0.04(+0.95%)
Mar 30, 2017 4.170 4.245 4.145 4.190 320,954 -0.02(-0.48%)
Mar 29, 2017 4.120 4.250 4.100 4.210 385,270 +0.09(+2.18%)
Mar 28, 2017 4.230 4.240 4.070 4.120 228,972 -0.14(-3.29%)
Mar 27, 2017 4.340 4.340 4.140 4.260 257,204 +0.14(+3.40%)
Mar 24, 2017 4.160 4.230 4.100 4.120 190,748 -0.06(-1.44%)
Mar 23, 2017 4.190 4.240 4.040 4.180 333,477 +0.02(+0.48%)
Mar 22, 2017 4.350 4.140 4.160 392,286 -0.19(-4.37%)
Mar 21, 2017 4.300 4.460 4.240 4.350 406,632 +0.06(+1.40%)
Mar 20, 2017 4.210 4.320 4.125 4.290 226,754 +0.11(+2.63%)
Mar 17, 2017 4.400 4.480 4.070 4.180 437,357 -0.20(-4.57%)
Mar 16, 2017 4.740 4.740 4.350 4.380 660,948 -0.20(-4.37%)
Mar 15, 2017 4.140 4.610 4.030 4.580 742,486 +0.52(+12.81%)
Mar 14, 2017 4.460 4.460 3.990 4.060 571,150 -0.42(-9.38%)
Mar 13, 2017 4.270 4.510 4.220 4.480 566,280 +0.29(+6.92%)
Mar 10, 2017 3.910 4.220 3.880 4.190 492,074 +0.34(+8.83%)
Mar 09, 2017 4.010 4.090 3.850 3.850 334,356 -0.12(-3.02%)
Mar 08, 2017 3.970 4.120 3.920 3.970 302,919 -0.07(-1.73%)
Mar 07, 2017 4.000 4.170 3.930 4.040 517,367 -0.01(-0.25%)
Mar 06, 2017 4.270 4.330 4.000 4.050 587,116 -0.36(-8.16%)
Mar 03, 2017 4.440 4.520 4.240 4.410 905,574 -0.02(-0.45%)
Mar 02, 2017 5.530 5.570 4.420 4.430 1,830,574 -1.41(-24.14%)
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.