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

Endeavour Silver Corp (TSX: EDR )

5.630 +0.200 (+3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Aug 31, 2017 2.960 3.110 2.940 3.090 223,178 +0.16(+5.46%)
Aug 30, 2017 2.990 3.030 2.900 2.930 160,054 -0.05(-1.68%)
Aug 29, 2017 3.250 3.250 2.920 2.980 520,657 -0.12(-3.87%)
Aug 28, 2017 2.930 3.150 2.890 3.100 308,241 +0.24(+8.39%)
Aug 25, 2017 2.870 2.720 2.860 250,586 +0.08(+2.88%)
Aug 24, 2017 2.720 2.820 2.710 2.780 165,623 +0.06(+2.21%)
Aug 23, 2017 2.710 2.750 2.650 2.720 292,463 +0.01(+0.37%)
Aug 22, 2017 2.740 2.760 2.660 2.710 222,882 -0.05(-1.81%)
Aug 21, 2017 2.840 2.840 2.730 2.760 141,716 -0.03(-1.08%)
Aug 18, 2017 2.880 2.940 2.770 2.790 472,377 -0.03(-1.06%)
Aug 17, 2017 2.910 2.920 2.810 2.820 138,539 -0.02(-0.70%)
Aug 16, 2017 2.730 2.900 2.710 2.840 288,544 +0.12(+4.41%)
Aug 15, 2017 2.750 2.780 2.710 2.720 176,519 -0.09(-3.20%)
Aug 14, 2017 2.750 2.830 2.690 2.810 197,263 +0.08(+2.93%)
Aug 11, 2017 2.890 2.900 2.710 2.730 320,840 -0.17(-5.86%)
Aug 10, 2017 2.730 2.920 2.690 2.900 345,139 +0.25(+9.43%)
Aug 09, 2017 2.840 2.880 2.640 2.650 298,184 -0.15(-5.36%)
Aug 08, 2017 2.910 2.910 2.710 2.800 357,422 -0.11(-3.78%)
Aug 04, 2017 3.050 3.140 2.855 2.910 525,449 -0.14(-4.59%)
Aug 03, 2017 3.530 3.560 3.040 3.050 870,094 -0.60(-16.44%)
Aug 02, 2017 3.760 3.780 3.620 3.650 209,057 -0.11(-2.93%)
Aug 01, 2017 3.780 3.860 3.750 3.760 140,594 -0.02(-0.53%)
Jul 31, 2017 3.830 3.890 3.780 3.780 190,478 -0.05(-1.31%)
Jul 28, 2017 3.750 3.840 3.750 3.830 362,715 +0.09(+2.41%)
Jul 27, 2017 3.850 3.860 3.730 3.740 192,822 -0.07(-1.84%)
Jul 26, 2017 3.680 3.850 3.670 3.810 225,205 +0.11(+2.97%)
Jul 25, 2017 3.750 3.800 3.690 3.700 162,261 -0.02(-0.54%)
Jul 24, 2017 3.860 3.860 3.700 3.720 191,025 -0.09(-2.36%)
Jul 21, 2017 3.850 3.850 3.795 3.810 127,635 +0.01(+0.26%)
Jul 20, 2017 3.760 3.850 3.760 3.800 238,242 +0.01(+0.26%)
Jul 19, 2017 3.800 3.860 3.765 3.790 139,350 -0.01(-0.26%)
Jul 18, 2017 3.840 3.840 3.790 3.800 117,071 +0.02(+0.53%)
Jul 17, 2017 3.750 3.840 3.740 3.780 138,715 +0.09(+2.44%)
Jul 14, 2017 3.820 3.680 3.690 342,363 +0.04(+1.10%)
Jul 13, 2017 3.740 3.760 3.610 3.650 186,590 -0.09(-2.41%)
Jul 12, 2017 3.930 3.950 3.720 3.740 203,586 -0.10(-2.60%)
Jul 11, 2017 3.820 3.860 3.720 3.840 160,795 +0.03(+0.79%)
Jul 10, 2017 3.590 3.830 3.580 3.810 251,288 +0.18(+4.96%)
Jul 07, 2017 3.710 3.750 3.550 3.630 227,735 -0.12(-3.20%)
Jul 06, 2017 3.820 3.830 3.710 3.750 251,665 -0.08(-2.09%)
Jul 05, 2017 3.840 3.880 3.790 3.830 442,579 +0.01(+0.26%)
Jul 04, 2017 3.910 3.910 3.820 3.820 139,438 -0.13(-3.29%)
Jul 03, 2017 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Jun 30, 2017 4.070 3.970 3.950 232,722 -0.11(-2.71%)
Jun 29, 2017 4.140 4.200 3.965 4.060 239,810 -0.12(-2.87%)
Jun 28, 2017 4.180 4.200 4.110 4.180 130,738 +0.04(+0.97%)
Jun 27, 2017 4.210 4.220 4.120 4.140 204,268 -0.03(-0.72%)
Jun 26, 2017 4.120 4.220 3.910 4.170 373,795 -0.02(-0.48%)
Jun 23, 2017 4.090 4.200 4.070 4.190 322,544 +0.19(+4.75%)
Jun 22, 2017 3.860 4.030 3.860 4.000 399,087 +0.19(+4.99%)
Jun 21, 2017 3.790 3.910 3.780 3.810 274,892 +0.03(+0.79%)
Jun 20, 2017 3.780 3.820 3.730 3.780 254,907 +0.00(+0.13%)
Jun 19, 2017 3.870 3.880 3.760 3.775 284,449 -0.12(-2.96%)
Jun 16, 2017 3.850 3.940 3.800 3.890 413,355 +0.04(+1.04%)
Jun 15, 2017 3.830 3.990 3.810 3.850 342,765 -0.01(-0.26%)
Jun 14, 2017 4.220 4.220 3.840 3.860 463,307 -0.25(-6.08%)
Jun 13, 2017 4.050 4.170 3.985 4.110 238,307 +0.03(+0.74%)
Jun 12, 2017 3.990 4.160 3.940 4.080 321,324 +0.08(+2.00%)
Jun 09, 2017 4.030 4.100 3.980 4.000 219,321 -0.10(-2.44%)
Jun 08, 2017 4.080 4.180 3.970 4.100 306,386 -0.02(-0.49%)
Jun 07, 2017 4.110 4.220 4.000 4.120 431,078 -0.04(-0.96%)
Jun 06, 2017 4.000 4.200 3.970 4.160 637,783 +0.22(+5.58%)
Jun 05, 2017 3.950 3.980 3.850 3.940 263,412 +0.00(+0.00%)
Jun 02, 2017 3.990 4.010 3.890 3.940 265,777 +0.02(+0.51%)
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.