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, 2013 4.660 4.680 4.435 4.650 111,390 -0.04(-0.85%)
May 30, 2013 4.470 4.740 4.450 4.690 122,556 +0.36(+8.31%)
May 29, 2013 4.190 4.330 4.170 4.330 87,017 +0.13(+3.10%)
May 28, 2013 4.220 4.350 4.110 4.200 83,427 -0.04(-0.94%)
May 27, 2013 4.240 4.260 4.170 4.240 16,480 +0.02(+0.47%)
May 24, 2013 4.270 4.370 4.180 4.220 74,405 -0.06(-1.40%)
May 23, 2013 4.260 4.400 4.260 4.280 81,355 +0.08(+1.90%)
May 22, 2013 4.210 4.390 4.150 4.200 126,990 +0.08(+1.94%)
May 21, 2013 4.100 4.220 4.080 4.120 131,657 +0.17(+4.30%)
May 17, 2013 3.950 3.950 3.950 0 -0.19(-4.59%)
May 16, 2013 4.100 4.230 4.030 4.140 142,176 +0.01(+0.24%)
May 15, 2013 4.400 4.400 4.130 4.130 149,980 -0.43(-9.43%)
May 13, 2013 4.660 4.660 4.510 4.560 68,054 -0.14(-2.98%)
May 10, 2013 4.540 4.720 4.460 4.700 105,105 +0.07(+1.51%)
May 09, 2013 4.540 4.780 4.500 4.630 270,142 +0.01(+0.22%)
May 08, 2013 4.650 4.650 4.460 4.620 434,732 +0.02(+0.43%)
May 07, 2013 4.790 4.800 4.590 4.600 149,596 -0.27(-5.54%)
May 06, 2013 5.080 5.080 4.860 4.870 115,312 -0.13(-2.60%)
May 03, 2013 5.080 5.210 4.980 5.000 110,704 -0.07(-1.38%)
May 02, 2013 5.230 5.240 4.990 5.070 80,885 -0.01(-0.20%)
May 01, 2013 5.080 5.180 4.930 5.080 140,999 -0.18(-3.42%)
Apr 30, 2013 5.120 5.270 5.000 5.260 130,743 +0.07(+1.35%)
Apr 29, 2013 5.150 5.350 5.140 5.190 118,333 +0.09(+1.76%)
Apr 26, 2013 5.280 5.220 5.040 5.100 258,836 -0.12(-2.30%)
Apr 25, 2013 5.160 5.390 5.100 5.220 255,058 +0.19(+3.78%)
Apr 24, 2013 4.680 5.070 4.680 5.030 168,560 +0.42(+9.11%)
Apr 23, 2013 4.710 4.710 4.490 4.610 231,368 -0.15(-3.15%)
Apr 22, 2013 4.930 4.980 4.630 4.760 253,344 -0.06(-1.24%)
Apr 19, 2013 4.930 4.990 4.600 4.820 231,789 +0.02(+0.42%)
Apr 18, 2013 4.550 4.880 4.520 4.800 216,317 +0.29(+6.43%)
Apr 17, 2013 4.850 5.000 4.440 4.510 288,379 -0.38(-7.77%)
Apr 16, 2013 5.360 5.400 4.840 4.890 256,009 -0.19(-3.74%)
Apr 15, 2013 5.200 5.370 5.030 5.080 312,008 -0.58(-10.25%)
Apr 12, 2013 5.890 5.890 5.480 5.660 282,899 -0.31(-5.19%)
Apr 11, 2013 6.130 6.190 5.940 5.970 97,777 -0.20(-3.24%)
Apr 10, 2013 6.320 6.340 6.060 6.170 147,648 -0.20(-3.14%)
Apr 09, 2013 5.920 6.450 5.910 6.370 199,263 +0.49(+8.33%)
Apr 08, 2013 6.100 6.140 5.830 5.880 96,972 -0.18(-2.97%)
Apr 05, 2013 6.110 6.190 5.920 6.060 143,262 +0.13(+2.19%)
Apr 04, 2013 5.640 6.050 5.470 5.930 182,385 +0.23(+4.04%)
Apr 03, 2013 5.940 6.120 5.600 5.700 580,513 -0.26(-4.36%)
Apr 02, 2013 6.150 6.150 5.910 5.960 297,829 -0.29(-4.64%)
Apr 01, 2013 6.330 6.370 6.150 6.250 86,604 -0.08(-1.26%)
Mar 28, 2013 6.330 6.330 6.330 0 -0.14(-2.16%)
Mar 27, 2013 6.320 6.470 6.290 6.470 70,329 +0.12(+1.89%)
Mar 26, 2013 6.430 6.440 6.240 6.350 63,296 -0.09(-1.40%)
Mar 25, 2013 6.480 6.560 6.300 6.440 110,398 -0.07(-1.08%)
Mar 22, 2013 6.490 6.690 6.470 6.510 127,012 -0.14(-2.11%)
Mar 21, 2013 6.410 6.730 6.380 6.650 157,969 +0.32(+5.06%)
Mar 20, 2013 6.370 6.435 6.240 6.330 98,146 -0.07(-1.09%)
Mar 19, 2013 6.460 6.590 6.340 6.400 132,185 -0.05(-0.78%)
Mar 18, 2013 6.500 6.580 6.380 6.450 160,328 +0.01(+0.16%)
Mar 15, 2013 6.290 6.440 6.280 6.440 243,298 +0.18(+2.88%)
Mar 14, 2013 6.250 6.430 6.180 6.260 149,796 -0.02(-0.32%)
Mar 13, 2013 6.700 6.760 6.230 6.280 304,428 -0.39(-5.85%)
Mar 12, 2013 6.180 6.730 6.140 6.670 462,328 +0.72(+12.10%)
Mar 11, 2013 5.950 6.030 5.890 5.950 96,804 +0.03(+0.51%)
Mar 08, 2013 5.730 6.070 5.650 5.920 155,011 +0.10(+1.72%)
Mar 07, 2013 5.840 6.030 5.810 5.820 183,835 +0.03(+0.52%)
Mar 06, 2013 5.250 5.840 5.150 5.790 333,137 +0.56(+10.71%)
Mar 05, 2013 5.430 5.510 5.230 5.230 212,541 -0.10(-1.88%)
Mar 04, 2013 5.730 5.740 5.320 5.330 238,795 -0.41(-7.14%)
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.