Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endeavour Silver Corp (TSX: EDR )

5.190 +0.180 (+3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Oct 31, 2014 3.420 3.520 3.280 3.440 265,473 -0.09(-2.55%)
Oct 30, 2014 3.830 3.830 3.500 3.530 338,909 -0.36(-9.25%)
Oct 29, 2014 4.050 4.150 3.870 3.890 212,736 -0.21(-5.12%)
Oct 28, 2014 4.090 4.130 4.000 4.100 118,578 +0.05(+1.23%)
Oct 27, 2014 4.240 4.240 4.030 4.050 95,833 -0.21(-4.93%)
Oct 24, 2014 4.260 4.330 4.150 4.260 187,347 -0.05(-1.16%)
Oct 23, 2014 4.260 4.330 4.100 4.310 304,896 -0.02(-0.46%)
Oct 22, 2014 4.560 4.330 4.330 212,721 -0.34(-7.28%)
Oct 21, 2014 4.780 4.830 4.640 4.670 118,701 -0.08(-1.68%)
Oct 20, 2014 4.640 4.770 4.640 4.750 119,017 +0.13(+2.81%)
Oct 17, 2014 4.830 4.910 4.600 4.620 219,694 -0.28(-5.71%)
Oct 16, 2014 4.880 5.010 4.830 4.900 245,044 -0.02(-0.41%)
Oct 15, 2014 4.920 5.140 4.830 4.920 244,445 +0.07(+1.44%)
Oct 14, 2014 4.790 5.050 4.790 4.850 308,218 +0.05(+1.04%)
Oct 10, 2014 4.800 4.800 4.800 0 -0.12(-2.44%)
Oct 09, 2014 5.110 5.110 4.810 4.920 444,448 -0.12(-2.38%)
Oct 08, 2014 4.670 5.110 4.390 5.040 293,241 +0.43(+9.33%)
Oct 07, 2014 4.800 4.800 4.580 4.610 96,769 -0.16(-3.35%)
Oct 06, 2014 4.770 4.810 4.660 4.770 122,976 +0.08(+1.71%)
Oct 03, 2014 4.890 4.890 4.660 4.690 93,498 -0.26(-5.25%)
Oct 02, 2014 4.990 5.030 4.810 4.950 99,833 +0.03(+0.61%)
Oct 01, 2014 4.960 5.090 4.920 4.920 52,888 +0.02(+0.41%)
Sep 30, 2014 4.980 5.050 4.890 4.900 77,196 -0.09(-1.80%)
Sep 29, 2014 5.060 5.080 4.960 4.990 50,144 -0.07(-1.38%)
Sep 26, 2014 5.110 5.180 4.990 5.060 46,082 -0.13(-2.50%)
Sep 25, 2014 4.940 5.200 4.880 5.190 88,444 +0.20(+4.01%)
Sep 24, 2014 5.150 5.170 4.970 4.990 78,322 -0.20(-3.85%)
Sep 23, 2014 4.990 5.220 4.950 5.190 131,320 +0.29(+5.92%)
Sep 22, 2014 5.130 5.130 4.860 4.900 124,483 -0.29(-5.59%)
Sep 19, 2014 5.360 5.420 5.150 5.190 156,352 -0.24(-4.42%)
Sep 18, 2014 5.480 5.490 5.360 5.430 104,714 -0.09(-1.63%)
Sep 17, 2014 5.810 5.840 5.500 5.520 128,713 -0.30(-5.15%)
Sep 16, 2014 5.600 5.880 5.470 5.820 241,389 +0.25(+4.49%)
Sep 15, 2014 5.450 5.580 5.350 5.570 136,485 +0.16(+2.96%)
Sep 12, 2014 5.510 5.610 5.330 5.410 172,279 -0.17(-3.05%)
Sep 11, 2014 5.350 5.620 5.290 5.580 125,604 +0.19(+3.53%)
Sep 10, 2014 5.450 5.560 5.360 5.390 92,589 -0.10(-1.82%)
Sep 09, 2014 5.330 5.520 5.310 5.490 150,952 +0.14(+2.62%)
Sep 08, 2014 5.560 5.560 5.310 5.350 131,414 -0.25(-4.46%)
Sep 05, 2014 5.460 5.600 5.410 5.600 97,723 +0.12(+2.19%)
Sep 04, 2014 5.830 5.890 5.460 5.480 144,444 -0.32(-5.52%)
Sep 03, 2014 5.770 5.840 5.730 5.800 75,761 +0.04(+0.69%)
Sep 02, 2014 5.970 5.980 5.740 5.760 112,670 -0.30(-4.95%)
Aug 29, 2014 6.060 6.060 6.060 0 -0.03(-0.49%)
Aug 28, 2014 6.140 6.180 5.980 6.090 152,901 +0.04(+0.66%)
Aug 27, 2014 6.140 6.140 5.980 6.050 84,186 -0.07(-1.14%)
Aug 26, 2014 5.890 6.140 5.860 6.120 114,352 +0.32(+5.52%)
Aug 25, 2014 5.860 5.940 5.720 5.800 82,243 -0.14(-2.36%)
Aug 22, 2014 5.940 5.990 5.880 5.940 65,513 +0.01(+0.17%)
Aug 21, 2014 6.040 6.080 5.830 5.930 216,567 -0.24(-3.89%)
Aug 20, 2014 6.200 6.240 6.100 6.170 95,655 -0.03(-0.48%)
Aug 19, 2014 6.230 6.330 6.090 6.200 75,913 -0.05(-0.80%)
Aug 18, 2014 6.160 6.290 6.130 6.250 110,390 +0.03(+0.48%)
Aug 15, 2014 6.090 6.240 6.010 6.220 198,252 -0.03(-0.48%)
Aug 14, 2014 6.440 6.450 6.220 6.250 192,035 -0.20(-3.10%)
Aug 13, 2014 6.450 6.540 6.400 6.450 219,636 +0.02(+0.31%)
Aug 12, 2014 6.840 6.850 6.350 6.430 449,043 -0.40(-5.86%)
Aug 11, 2014 6.700 6.880 6.700 6.830 179,442 +0.13(+1.94%)
Aug 08, 2014 6.830 7.060 6.750 6.700 158,484 -0.14(-2.05%)
Aug 07, 2014 6.710 6.960 6.630 6.840 281,253 +0.06(+0.88%)
Aug 06, 2014 6.590 6.800 6.570 6.780 273,322 +0.33(+5.12%)
Aug 05, 2014 6.220 6.510 6.210 6.450 200,733 -0.03(-0.46%)
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.