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

Endeavour Silver Corp (TSX: EDR )

5.000 -0.400 (-7.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
Aug 01, 2014 6.480 6.480 6.480 0 +0.04(+0.62%)
Jul 31, 2014 6.500 6.590 6.340 6.440 165,133 -0.18(-2.72%)
Jul 30, 2014 6.580 6.640 6.380 6.620 189,903 +0.04(+0.61%)
Jul 29, 2014 6.590 6.640 6.520 6.580 195,293 +0.01(+0.15%)
Jul 28, 2014 6.390 6.580 6.350 6.570 116,889 +0.15(+2.34%)
Jul 25, 2014 6.100 6.440 6.100 6.420 186,709 +0.31(+5.07%)
Jul 24, 2014 6.190 6.210 6.040 6.110 206,162 -0.15(-2.40%)
Jul 23, 2014 6.400 6.570 6.220 6.260 141,811 -0.15(-2.34%)
Jul 22, 2014 6.500 6.580 6.410 6.410 241,408 -0.19(-2.88%)
Jul 21, 2014 6.420 6.600 6.270 6.600 201,018 +0.22(+3.45%)
Jul 18, 2014 6.420 6.430 6.230 6.380 190,793 -0.20(-3.04%)
Jul 17, 2014 6.200 6.610 6.150 6.580 305,017 +0.45(+7.34%)
Jul 16, 2014 6.060 6.290 6.060 6.130 132,696 +0.04(+0.66%)
Jul 15, 2014 6.530 6.610 6.090 6.090 309,229 -0.38(-5.87%)
Jul 14, 2014 6.310 6.600 6.270 6.470 323,776 -0.19(-2.85%)
Jul 11, 2014 6.250 6.660 6.230 6.660 464,852 +0.46(+7.42%)
Jul 10, 2014 6.380 6.690 6.180 6.200 814,147 +0.04(+0.65%)
Jul 09, 2014 5.980 6.210 5.960 6.160 379,623 +0.23(+3.88%)
Jul 08, 2014 5.740 5.930 5.680 5.930 264,654 +0.22(+3.85%)
Jul 07, 2014 5.650 5.830 5.650 5.710 92,593 -0.11(-1.89%)
Jul 04, 2014 5.800 5.820 5.750 5.820 18,975 +0.04(+0.69%)
Jul 03, 2014 5.660 5.830 5.580 5.780 86,484 +0.07(+1.23%)
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.