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 (%)
May 31, 2019 2.390 2.440 2.380 2.400 337,577 +0.06(+2.56%)
May 30, 2019 2.300 2.360 2.280 2.340 200,130 +0.04(+1.74%)
May 29, 2019 2.370 2.370 2.280 2.300 162,541 -0.03(-1.29%)
May 28, 2019 2.300 2.330 2.270 2.330 192,512 +0.01(+0.43%)
May 27, 2019 2.360 2.400 2.320 2.320 69,057 +0.00(+0.00%)
May 24, 2019 2.310 2.360 2.290 2.320 126,443 +0.00(+0.00%)
May 23, 2019 2.380 2.420 2.300 2.320 283,758 +0.00(+0.00%)
May 22, 2019 2.410 2.440 2.310 2.320 166,459 -0.06(-2.52%)
May 21, 2019 2.400 2.440 2.370 2.380 146,115 -0.06(-2.46%)
May 17, 2019 2.440 2.440 2.440 0 +0.02(+0.83%)
May 16, 2019 2.480 2.490 2.380 2.420 215,517 -0.07(-2.81%)
May 15, 2019 2.530 2.530 2.470 2.490 152,386 -0.01(-0.40%)
May 14, 2019 2.630 2.640 2.470 2.500 399,575 -0.13(-4.94%)
May 13, 2019 2.580 2.630 2.480 2.630 216,548 +0.12(+4.78%)
May 10, 2019 2.570 2.580 2.500 2.510 138,208 -0.05(-1.95%)
May 09, 2019 2.680 2.710 2.550 2.560 221,630 -0.08(-3.03%)
May 08, 2019 2.820 2.820 2.600 2.640 609,291 -0.14(-5.04%)
May 07, 2019 2.760 2.820 2.650 2.780 207,093 +0.04(+1.46%)
May 06, 2019 2.800 2.820 2.730 2.740 191,824 -0.13(-4.53%)
May 03, 2019 2.830 2.920 2.830 2.870 153,382 +0.07(+2.50%)
May 02, 2019 2.830 2.870 2.790 2.800 146,263 -0.06(-2.10%)
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.