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 (%)
Aug 31, 2020 5.430 5.510 5.270 5.450 1,035,404 +0.09(+1.68%)
Aug 28, 2020 5.130 5.400 5.040 5.360 1,025,670 +0.39(+7.85%)
Aug 27, 2020 5.140 5.170 4.780 4.970 1,151,167 -0.04(-0.80%)
Aug 26, 2020 4.770 5.020 4.770 5.010 755,058 +0.21(+4.37%)
Aug 25, 2020 4.710 4.820 4.650 4.800 796,706 +0.05(+1.05%)
Aug 24, 2020 4.820 4.850 4.710 4.750 534,668 -0.06(-1.25%)
Aug 21, 2020 4.990 5.010 4.770 4.810 618,741 -0.26(-5.13%)
Aug 20, 2020 4.950 5.090 4.900 5.070 781,268 +0.11(+2.22%)
Aug 19, 2020 5.060 5.160 4.930 4.960 835,454 -0.21(-4.06%)
Aug 18, 2020 5.370 5.390 5.060 5.170 843,862 -0.13(-2.45%)
Aug 17, 2020 5.410 5.430 5.210 5.300 741,336 +0.14(+2.71%)
Aug 14, 2020 5.180 5.210 5.010 5.160 656,041 -0.07(-1.34%)
Aug 13, 2020 5.100 5.300 5.010 5.230 1,180,505 +0.25(+5.02%)
Aug 12, 2020 5.100 5.170 4.930 4.980 1,351,146 +0.07(+1.43%)
Aug 11, 2020 5.000 5.090 4.810 4.910 1,996,125 -0.55(-10.07%)
Aug 10, 2020 5.550 5.740 5.410 5.460 1,197,112 -0.01(-0.18%)
Aug 07, 2020 5.430 5.600 5.230 5.470 1,538,795 -0.14(-2.50%)
Aug 06, 2020 5.940 5.980 5.500 5.610 1,762,424 -0.19(-3.28%)
Aug 05, 2020 6.270 6.300 5.600 5.800 3,173,240 -0.38(-6.15%)
Aug 04, 2020 5.840 6.180 5.710 6.180 1,999,631 +0.35(+6.00%)
Jul 31, 2020 5.830 5.830 5.830 0 +0.30(+5.42%)
Jul 30, 2020 5.550 5.650 5.300 5.530 2,092,942 -0.29(-4.98%)
Jul 29, 2020 6.050 6.060 5.580 5.820 2,950,089 -0.21(-3.48%)
Jul 28, 2020 5.900 6.090 5.790 6.030 2,149,102 +0.04(+0.67%)
Jul 27, 2020 6.190 6.400 5.900 5.990 3,206,832 +0.35(+6.21%)
Jul 24, 2020 5.470 5.740 5.430 5.640 2,726,802 +0.22(+4.06%)
Jul 23, 2020 5.450 5.770 5.260 5.420 4,798,094 -0.16(-2.87%)
Jul 22, 2020 5.350 5.600 5.210 5.580 3,249,186 +0.62(+12.50%)
Jul 21, 2020 5.000 5.190 4.830 4.960 2,127,791 +0.48(+10.71%)
Jul 20, 2020 4.000 4.500 4.000 4.480 1,079,554 +0.56(+14.29%)
Jul 17, 2020 3.810 3.940 3.790 3.920 740,512 +0.15(+3.98%)
Jul 16, 2020 3.840 3.920 3.730 3.770 669,792 -0.15(-3.83%)
Jul 15, 2020 3.830 3.920 3.680 3.920 771,641 +0.09(+2.35%)
Jul 14, 2020 3.700 3.850 3.480 3.830 1,043,439 +0.11(+2.96%)
Jul 13, 2020 3.670 3.950 3.670 3.720 1,053,265 +0.18(+5.08%)
Jul 10, 2020 3.420 3.610 3.410 3.540 852,115 +0.17(+5.04%)
Jul 09, 2020 3.350 3.470 3.260 3.370 744,543 +0.09(+2.74%)
Jul 08, 2020 3.250 3.390 3.230 3.280 658,707 +0.07(+2.18%)
Jul 07, 2020 3.070 3.220 3.060 3.210 333,480 +0.12(+3.88%)
Jul 06, 2020 3.090 3.140 2.990 3.090 434,570 +0.10(+3.34%)
Jul 03, 2020 3.060 3.070 2.990 2.990 108,745 -0.02(-0.66%)
Jul 02, 2020 3.050 3.200 3.010 3.010 515,133 -0.07(-2.27%)
Jun 30, 2020 3.080 3.080 3.080 0 +0.10(+3.36%)
Jun 29, 2020 2.960 3.070 2.930 2.980 568,991 +0.06(+2.05%)
Jun 26, 2020 2.870 2.940 2.800 2.920 258,718 +0.04(+1.39%)
Jun 25, 2020 2.780 2.940 2.750 2.880 430,760 +0.10(+3.60%)
Jun 24, 2020 2.790 2.910 2.730 2.780 992,316 -0.01(-0.36%)
Jun 23, 2020 2.620 2.800 2.590 2.790 573,643 +0.21(+8.14%)
Jun 22, 2020 2.550 2.620 2.480 2.580 486,249 +0.11(+4.45%)
Jun 19, 2020 2.490 2.580 2.450 2.470 486,429 +0.01(+0.41%)
Jun 18, 2020 2.530 2.530 2.410 2.460 239,469 -0.07(-2.77%)
Jun 17, 2020 2.590 2.610 2.520 2.530 168,306 -0.06(-2.32%)
Jun 16, 2020 2.720 2.720 2.580 2.590 335,885 -0.07(-2.63%)
Jun 15, 2020 2.570 2.670 2.410 2.660 467,310 +0.02(+0.76%)
Jun 12, 2020 2.660 2.750 2.630 2.640 430,608 +0.02(+0.76%)
Jun 11, 2020 2.870 2.910 2.560 2.620 1,005,326 -0.20(-7.09%)
Jun 10, 2020 2.680 2.830 2.610 2.820 649,396 +0.13(+4.83%)
Jun 09, 2020 2.740 2.820 2.680 2.690 358,960 -0.01(-0.37%)
Jun 08, 2020 2.730 2.730 2.640 2.700 368,653 -0.01(-0.37%)
Jun 05, 2020 2.640 2.730 2.600 2.710 477,341 -0.09(-3.21%)
Jun 04, 2020 2.700 2.870 2.700 2.800 485,899 +0.16(+6.06%)
Jun 03, 2020 2.670 2.730 2.580 2.640 548,053 -0.15(-5.38%)
Jun 02, 2020 2.900 2.900 2.650 2.790 869,166 -0.05(-1.76%)
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.