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, 2018 3.640 3.690 3.630 3.630 110,272 -0.01(-0.27%)
May 30, 2018 3.710 3.740 3.635 3.640 203,045 -0.03(-0.82%)
May 29, 2018 3.580 3.750 3.580 3.670 264,274 +0.09(+2.51%)
May 28, 2018 3.680 3.700 3.560 3.580 97,091 -0.11(-2.98%)
May 25, 2018 3.770 3.820 3.670 3.690 222,304 -0.11(-2.89%)
May 24, 2018 3.790 3.890 3.770 3.800 208,046 +0.05(+1.33%)
May 23, 2018 3.680 3.800 3.670 3.750 292,477 +0.09(+2.46%)
May 22, 2018 3.720 3.790 3.660 3.660 171,517 -0.03(-0.81%)
May 18, 2018 3.690 3.690 3.690 0 +0.04(+1.10%)
May 17, 2018 3.620 3.660 3.610 3.650 71,148 +0.01(+0.27%)
May 16, 2018 3.590 3.680 3.590 3.640 169,624 +0.03(+0.83%)
May 15, 2018 3.600 3.620 3.500 3.610 215,025 -0.07(-1.90%)
May 14, 2018 3.710 3.760 3.640 3.680 184,375 -0.05(-1.34%)
May 11, 2018 3.810 3.840 3.690 3.730 222,405 -0.03(-0.80%)
May 10, 2018 3.700 3.780 3.700 3.760 138,477 +0.09(+2.45%)
May 09, 2018 3.690 3.800 3.640 3.670 245,491 -0.03(-0.81%)
May 08, 2018 3.590 3.720 3.550 3.700 318,217 +0.07(+1.93%)
May 07, 2018 3.660 3.660 3.555 3.630 267,180 -0.03(-0.82%)
May 04, 2018 3.820 3.820 3.620 3.660 491,539 -0.14(-3.68%)
May 03, 2018 4.000 4.010 3.780 3.800 510,575 -0.13(-3.31%)
May 02, 2018 3.880 4.040 3.820 3.930 427,439 +0.09(+2.34%)
May 01, 2018 3.820 3.860 3.760 3.840 205,152 -0.02(-0.52%)
Apr 30, 2018 3.830 3.890 3.780 3.860 229,685 -0.04(-1.03%)
Apr 27, 2018 3.880 3.920 3.880 3.900 107,600 -0.02(-0.51%)
Apr 26, 2018 3.880 3.940 3.850 3.920 323,283 +0.07(+1.82%)
Apr 25, 2018 3.850 3.920 3.820 3.850 215,606 -0.05(-1.28%)
Apr 24, 2018 3.800 3.910 3.790 3.900 380,143 +0.11(+2.90%)
Apr 23, 2018 3.790 3.890 3.750 3.790 658,917 -0.12(-3.07%)
Apr 20, 2018 3.960 3.960 3.780 3.910 519,622 -0.10(-2.49%)
Apr 19, 2018 3.950 4.090 3.850 4.010 733,553 +0.11(+2.82%)
Apr 18, 2018 3.890 3.980 3.840 3.900 622,709 +0.17(+4.56%)
Apr 17, 2018 3.530 3.745 3.530 3.730 392,287 +0.20(+5.67%)
Apr 16, 2018 3.550 3.650 3.500 3.530 306,035 -0.02(-0.56%)
Apr 13, 2018 3.440 3.670 3.440 3.550 475,990 +0.14(+4.11%)
Apr 12, 2018 3.390 3.490 3.290 3.410 260,987 -0.01(-0.29%)
Apr 11, 2018 3.420 3.540 3.360 3.420 576,747 +0.04(+1.18%)
Apr 10, 2018 3.360 3.400 3.270 3.380 383,742 +0.10(+3.05%)
Apr 09, 2018 3.140 3.350 3.080 3.280 667,609 +0.19(+6.15%)
Apr 06, 2018 3.160 3.160 3.090 3.090 250,434 -0.05(-1.59%)
Apr 05, 2018 3.060 3.170 3.050 3.140 158,615 +0.04(+1.29%)
Apr 04, 2018 3.090 3.120 3.050 3.100 213,435 +0.05(+1.64%)
Apr 03, 2018 3.140 3.140 3.050 3.050 170,361 -0.10(-3.17%)
Apr 02, 2018 3.160 3.270 3.140 3.150 267,741 +0.02(+0.64%)
Mar 29, 2018 3.130 3.130 3.130 0 +0.07(+2.29%)
Mar 28, 2018 3.140 3.160 3.000 3.060 280,853 -0.10(-3.16%)
Mar 27, 2018 3.200 3.210 3.110 3.160 236,277 -0.06(-1.86%)
Mar 26, 2018 3.260 3.290 3.200 3.220 302,553 -0.01(-0.31%)
Mar 23, 2018 3.260 3.280 3.190 3.230 439,220 +0.04(+1.25%)
Mar 22, 2018 3.170 3.240 3.130 3.190 404,807 -0.01(-0.31%)
Mar 21, 2018 3.120 3.290 3.080 3.200 683,864 +0.14(+4.58%)
Mar 20, 2018 3.090 3.100 3.010 3.060 199,397 -0.05(-1.61%)
Mar 19, 2018 3.110 3.130 3.040 3.110 289,874 -0.01(-0.32%)
Mar 16, 2018 3.190 3.190 3.090 3.120 243,048 -0.05(-1.58%)
Mar 15, 2018 3.190 3.210 3.150 3.170 175,693 -0.04(-1.25%)
Mar 14, 2018 3.220 3.230 3.180 3.210 247,951 -0.01(-0.31%)
Mar 13, 2018 3.200 3.280 3.190 3.220 357,715 +0.02(+0.63%)
Mar 12, 2018 3.130 3.200 3.070 3.200 212,635 +0.06(+1.91%)
Mar 09, 2018 3.080 3.200 3.050 3.140 224,638 +0.07(+2.28%)
Mar 08, 2018 3.150 3.150 3.060 3.070 163,337 -0.07(-2.23%)
Mar 07, 2018 3.140 431,419 -0.01(-0.32%)
Mar 06, 2018 3.130 3.220 3.120 3.150 346,591 +0.06(+1.94%)
Mar 05, 2018 3.060 3.110 3.030 3.090 241,098 +0.04(+1.31%)
Mar 02, 2018 2.980 3.100 2.950 3.050 450,590 +0.12(+4.10%)
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.