Skip to main content

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

Historical Prices

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.