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 (%)
Jun 28, 2019 2.700 2.700 2.700 0 +0.03(+1.12%)
Jun 27, 2019 2.680 2.690 2.580 2.670 369,497 -0.03(-1.11%)
Jun 26, 2019 2.670 2.750 2.590 2.700 374,547 -0.05(-1.82%)
Jun 25, 2019 2.810 2.820 2.670 2.750 481,249 -0.03(-1.08%)
Jun 24, 2019 2.770 2.820 2.730 2.780 314,293 +0.05(+1.83%)
Jun 21, 2019 2.690 2.750 2.640 2.730 339,500 +0.09(+3.41%)
Jun 20, 2019 2.630 2.700 2.560 2.640 557,825 +0.13(+5.18%)
Jun 19, 2019 2.480 2.530 2.470 2.510 148,455 +0.01(+0.40%)
Jun 18, 2019 2.550 2.590 2.430 2.500 335,792 +0.00(+0.00%)
Jun 17, 2019 2.470 2.530 2.460 2.500 178,654 +0.03(+1.21%)
Jun 14, 2019 2.520 2.560 2.410 2.470 209,102 +0.01(+0.41%)
Jun 13, 2019 2.430 2.480 2.420 2.460 139,694 +0.03(+1.23%)
Jun 12, 2019 2.440 2.450 2.390 2.430 78,964 +0.02(+0.83%)
Jun 11, 2019 2.360 2.440 2.350 2.410 150,993 +0.06(+2.55%)
Jun 10, 2019 2.410 2.430 2.330 2.350 135,755 -0.13(-5.24%)
Jun 07, 2019 2.520 2.540 2.450 2.480 188,754 -0.02(-0.80%)
Jun 06, 2019 2.530 2.540 2.470 2.500 179,167 -0.02(-0.79%)
Jun 05, 2019 2.560 2.650 2.460 2.520 336,420 +0.01(+0.40%)
Jun 04, 2019 2.590 2.590 2.470 2.510 191,123 -0.08(-3.09%)
Jun 03, 2019 2.470 2.620 2.470 2.590 569,179 +0.19(+7.92%)
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%)
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.