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 (%)
Oct 31, 2013 4.500 4.520 4.320 4.330 335,587 -0.39(-8.26%)
Oct 30, 2013 4.920 4.960 4.480 4.720 246,979 -0.09(-1.87%)
Oct 29, 2013 5.020 5.040 4.760 4.810 186,895 -0.23(-4.56%)
Oct 28, 2013 5.120 5.200 4.990 5.040 105,579 -0.03(-0.59%)
Oct 25, 2013 5.040 5.150 4.970 5.070 92,054 -0.02(-0.39%)
Oct 24, 2013 4.960 5.240 4.960 5.090 162,303 +0.26(+5.38%)
Oct 23, 2013 4.920 5.020 4.800 4.830 139,996 -0.15(-3.01%)
Oct 22, 2013 4.860 5.050 4.820 4.980 118,525 +0.38(+8.26%)
Oct 21, 2013 4.450 4.600 4.450 4.600 108,345 +0.20(+4.55%)
Oct 18, 2013 4.330 4.430 4.320 4.400 79,790 +0.09(+2.09%)
Oct 17, 2013 4.180 4.380 4.170 4.310 224,903 +0.33(+8.29%)
Oct 16, 2013 4.020 4.050 3.900 3.980 118,358 -0.07(-1.73%)
Oct 15, 2013 3.910 4.100 3.910 4.050 125,508 +0.04(+1.00%)
Oct 11, 2013 4.010 4.010 4.010 0 -0.10(-2.43%)
Oct 10, 2013 4.270 4.290 4.090 4.110 150,698 -0.12(-2.84%)
Oct 09, 2013 4.190 4.270 4.010 4.230 168,092 +0.07(+1.68%)
Oct 08, 2013 4.390 4.440 4.150 4.160 72,641 -0.24(-5.45%)
Oct 07, 2013 4.290 4.440 4.280 4.400 112,199 +0.18(+4.27%)
Oct 04, 2013 4.330 4.340 4.190 4.220 59,499 -0.07(-1.63%)
Oct 03, 2013 4.320 4.390 4.230 4.290 71,119 -0.02(-0.46%)
Oct 02, 2013 4.350 4.560 4.300 4.310 151,764 +0.01(+0.23%)
Oct 01, 2013 4.290 4.320 4.180 4.300 160,706 -0.28(-6.11%)
Sep 27, 2013 4.600 4.700 4.500 4.580 123,268 +0.09(+2.00%)
Sep 26, 2013 4.720 4.790 4.440 4.490 87,523 -0.22(-4.67%)
Sep 25, 2013 4.460 4.790 4.460 4.710 187,079 +0.29(+6.56%)
Sep 24, 2013 4.340 4.520 4.260 4.420 237,258 -0.01(-0.23%)
Sep 23, 2013 4.610 4.740 4.410 4.430 191,816 -0.21(-4.53%)
Sep 20, 2013 4.910 4.935 4.600 4.640 823,027 -0.38(-7.57%)
Sep 19, 2013 5.210 5.380 4.810 5.020 436,799 -0.12(-2.33%)
Sep 18, 2013 4.400 5.170 4.280 5.140 442,279 +0.69(+15.51%)
Sep 17, 2013 4.450 4.520 4.410 4.450 146,321 +0.00(+0.00%)
Sep 16, 2013 4.530 4.530 4.330 4.450 202,958 +0.07(+1.60%)
Sep 13, 2013 4.330 4.470 4.240 4.380 206,996 +0.02(+0.46%)
Sep 12, 2013 4.580 4.590 4.360 4.360 141,205 -0.43(-8.98%)
Sep 11, 2013 4.770 4.840 4.610 4.790 118,806 +0.03(+0.63%)
Sep 10, 2013 4.990 4.990 4.720 4.760 224,931 -0.31(-6.11%)
Sep 09, 2013 5.230 5.230 5.040 5.070 92,167 -0.13(-2.50%)
Sep 06, 2013 5.230 5.280 5.110 5.200 131,691 +0.03(+0.58%)
Sep 05, 2013 5.400 5.440 5.130 5.170 143,601 -0.14(-2.64%)
Sep 04, 2013 5.350 5.350 5.170 5.310 124,428 -0.14(-2.57%)
Sep 03, 2013 5.480 5.660 5.410 5.450 206,931 +0.23(+4.41%)
Aug 30, 2013 5.220 5.220 5.220 0 -0.18(-3.33%)
Aug 29, 2013 5.310 5.570 5.065 5.400 222,680 +0.04(+0.75%)
Aug 28, 2013 5.680 5.840 5.320 5.360 189,905 -0.25(-4.46%)
Aug 27, 2013 6.080 6.210 5.600 5.610 364,357 -0.22(-3.77%)
Aug 26, 2013 5.740 5.960 5.700 5.830 294,203 +0.23(+4.11%)
Aug 23, 2013 5.410 5.670 5.410 5.600 239,023 +0.19(+3.51%)
Aug 22, 2013 5.310 5.510 5.310 5.410 202,970 +0.18(+3.44%)
Aug 21, 2013 5.350 5.400 5.230 5.230 182,991 -0.18(-3.33%)
Aug 20, 2013 5.320 5.540 5.250 5.410 191,949 +0.13(+2.46%)
Aug 19, 2013 5.440 5.450 5.170 5.280 379,844 -0.16(-2.94%)
Aug 16, 2013 5.540 5.600 5.250 5.440 247,522 +0.11(+2.06%)
Aug 15, 2013 4.970 5.480 4.960 5.330 397,419 +0.36(+7.24%)
Aug 14, 2013 4.680 5.050 4.680 4.970 226,622 +0.30(+6.42%)
Aug 13, 2013 4.720 4.920 4.570 4.670 189,914 +0.03(+0.65%)
Aug 12, 2013 4.560 4.750 4.540 4.640 225,604 +0.34(+7.91%)
Aug 09, 2013 3.910 4.320 3.890 4.300 192,761 +0.38(+9.69%)
Aug 08, 2013 3.670 3.970 3.650 3.920 142,156 +0.33(+9.19%)
Aug 07, 2013 3.540 3.620 3.450 3.590 138,545 -0.04(-1.10%)
Aug 06, 2013 3.640 3.900 3.600 3.630 136,067 -0.27(-6.92%)
Aug 02, 2013 3.900 3.900 3.900 0 -0.09(-2.26%)
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.