Skip to main content
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 (%)
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%)
Mar 01, 2017 5.550 5.880 5.460 5.840 534,558 +0.09(+1.57%)
Feb 28, 2017 5.590 5.860 5.520 5.750 558,479 +0.28(+5.12%)
Feb 27, 2017 6.030 6.230 5.430 5.470 757,867 -0.56(-9.29%)
Feb 24, 2017 6.320 6.330 6.010 6.030 305,714 -0.19(-3.05%)
Feb 23, 2017 6.320 6.350 6.160 6.220 369,028 +0.03(+0.48%)
Feb 22, 2017 6.190 6.340 6.060 6.190 529,329 -0.02(-0.32%)
Feb 21, 2017 6.120 6.370 6.040 6.210 502,060 +0.00(+0.00%)
Feb 17, 2017 6.210 6.210 6.210 0 -0.05(-0.80%)
Feb 16, 2017 6.160 6.280 6.130 6.260 480,222 +0.16(+2.62%)
Feb 15, 2017 6.080 6.190 5.980 6.100 260,074 -0.09(-1.45%)
Feb 14, 2017 6.250 6.250 5.970 6.190 407,638 +0.06(+0.98%)
Feb 13, 2017 6.240 6.260 6.110 6.130 313,563 -0.14(-2.23%)
Feb 10, 2017 6.000 6.310 5.950 6.270 469,777 +0.14(+2.28%)
Feb 09, 2017 6.380 6.380 6.090 6.130 384,788 -0.23(-3.62%)
Feb 08, 2017 6.300 6.440 6.220 6.360 409,456 +0.17(+2.75%)
Feb 07, 2017 6.170 6.360 6.060 6.190 653,962 -0.02(-0.32%)
Feb 06, 2017 5.790 6.220 5.730 6.210 484,989 +0.51(+8.95%)
Feb 03, 2017 5.660 5.725 5.590 5.700 383,066 +0.06(+1.06%)
Feb 02, 2017 5.670 5.790 5.605 5.640 409,204 +0.07(+1.26%)
Feb 01, 2017 5.460 5.630 5.410 5.570 321,736 +0.06(+1.09%)
Jan 31, 2017 5.500 5.525 5.380 5.510 320,806 +0.18(+3.38%)
Jan 30, 2017 5.430 5.520 5.290 5.330 302,286 -0.07(-1.30%)
Jan 27, 2017 5.120 5.400 5.120 5.400 348,205 +0.28(+5.47%)
Jan 26, 2017 5.160 5.260 5.120 5.120 554,208 -0.21(-3.94%)
Jan 25, 2017 5.210 5.330 5.150 5.330 311,515 -0.02(-0.37%)
Jan 24, 2017 5.530 5.620 5.270 5.350 372,291 -0.18(-3.25%)
Jan 23, 2017 5.590 5.600 5.490 5.530 364,089 +0.04(+0.73%)
Jan 20, 2017 5.380 5.620 5.340 5.490 411,203 +0.13(+2.43%)
Jan 19, 2017 5.250 5.450 5.140 5.360 433,068 +0.00(+0.00%)
Jan 18, 2017 5.460 5.610 5.250 5.360 495,245 -0.10(-1.83%)
Jan 17, 2017 5.460 5.520 5.380 5.460 375,770 +0.12(+2.34%)
Jan 16, 2017 5.320 5.360 5.300 5.335 93,011 +0.04(+0.85%)
Jan 13, 2017 5.170 5.290 5.115 5.290 613,119 +0.05(+0.95%)
Jan 12, 2017 5.480 5.510 5.165 5.240 432,606 -0.07(-1.32%)
Jan 11, 2017 5.340 5.430 5.140 5.310 608,059 -0.09(-1.67%)
Jan 10, 2017 5.390 5.630 5.310 5.400 568,125 +0.07(+1.31%)
Jan 09, 2017 5.380 5.590 5.285 5.330 866,384 +0.02(+0.38%)
Jan 06, 2017 5.570 5.650 5.120 5.310 906,154 -0.41(-7.17%)
Jan 05, 2017 5.290 5.750 5.290 5.720 672,425 +0.57(+11.07%)
Jan 04, 2017 5.220 5.250 4.995 5.150 540,540 +0.04(+0.78%)
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.