Skip to main content
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, 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%)
May 01, 2019 2.930 2.960 2.830 2.860 190,519 -0.06(-2.05%)
Apr 30, 2019 2.930 2.970 2.920 2.920 41,950 -0.01(-0.34%)
Apr 29, 2019 3.000 3.000 2.890 2.930 127,428 -0.09(-2.98%)
Apr 26, 2019 2.920 3.040 2.920 3.020 280,918 +0.14(+4.86%)
Apr 25, 2019 2.930 3.000 2.860 2.880 170,657 -0.03(-1.03%)
Apr 24, 2019 2.810 2.970 2.780 2.910 275,279 +0.11(+3.93%)
Apr 23, 2019 2.790 2.850 2.780 2.800 339,007 -0.03(-1.06%)
Apr 22, 2019 2.930 2.970 2.810 2.830 140,525 -0.11(-3.74%)
Apr 18, 2019 2.940 2.940 2.940 0 -0.08(-2.65%)
Apr 17, 2019 3.050 3.050 3.000 3.020 60,858 +0.01(+0.33%)
Apr 16, 2019 3.090 3.110 3.000 3.010 125,947 -0.14(-4.44%)
Apr 15, 2019 3.040 3.190 2.990 3.150 176,601 +0.08(+2.61%)
Apr 12, 2019 3.130 3.150 3.050 3.070 174,817 -0.03(-0.97%)
Apr 11, 2019 3.250 3.300 3.060 3.100 259,172 -0.22(-6.63%)
Apr 10, 2019 3.400 3.420 3.310 3.320 125,957 -0.09(-2.64%)
Apr 09, 2019 3.390 3.410 3.360 3.410 99,488 +0.04(+1.19%)
Apr 08, 2019 3.380 3.400 3.280 3.370 164,515 +0.05(+1.51%)
Apr 05, 2019 3.340 3.370 3.280 3.320 97,328 -0.01(-0.30%)
Apr 04, 2019 3.190 3.340 3.110 3.330 131,664 +0.11(+3.42%)
Apr 03, 2019 3.230 3.260 3.190 3.220 82,903 +0.01(+0.31%)
Apr 02, 2019 3.190 3.260 3.150 3.210 138,732 -0.02(-0.62%)
Apr 01, 2019 3.400 3.400 3.210 3.230 157,446 -0.14(-4.15%)
Mar 29, 2019 3.410 3.440 3.370 3.370 103,414 -0.02(-0.59%)
Mar 28, 2019 3.540 3.540 3.380 3.390 370,856 -0.23(-6.35%)
Mar 27, 2019 3.750 3.780 3.600 3.620 202,208 -0.15(-3.98%)
Mar 26, 2019 3.730 3.790 3.680 3.770 136,695 +0.00(+0.00%)
Mar 25, 2019 3.750 3.840 3.740 3.770 268,085 +0.06(+1.62%)
Mar 22, 2019 3.720 3.810 3.640 3.710 417,435 -0.03(-0.80%)
Mar 21, 2019 3.630 3.750 3.600 3.740 429,481 +0.13(+3.60%)
Mar 20, 2019 3.580 3.650 3.440 3.610 280,037 +0.03(+0.84%)
Mar 19, 2019 3.410 3.620 3.410 3.580 373,059 +0.14(+4.07%)
Mar 18, 2019 3.480 3.540 3.410 3.440 177,282 -0.01(-0.29%)
Mar 15, 2019 3.500 3.580 3.420 3.450 154,444 -0.01(-0.29%)
Mar 14, 2019 3.490 3.550 3.430 3.460 170,839 -0.14(-3.89%)
Mar 13, 2019 3.660 3.690 3.540 3.600 210,779 +0.00(+0.00%)
Mar 12, 2019 3.650 3.680 3.550 3.600 233,337 +0.01(+0.28%)
Mar 11, 2019 3.670 3.670 3.470 3.590 256,574 -0.07(-1.91%)
Mar 08, 2019 3.480 3.670 3.430 3.660 340,982 +0.26(+7.65%)
Mar 07, 2019 3.460 3.470 3.390 3.400 179,322 -0.08(-2.30%)
Mar 06, 2019 3.400 3.530 3.400 3.480 909,011 +0.11(+3.26%)
Mar 05, 2019 3.200 3.390 3.200 3.370 1,029,279 +0.16(+4.98%)
Mar 04, 2019 3.170 3.230 3.110 3.210 164,480 -0.02(-0.62%)
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.