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 (%)
Sep 29, 2017 3.000 3.020 2.960 2.970 113,011 -0.03(-1.00%)
Sep 28, 2017 3.020 3.060 2.970 3.000 197,212 -0.02(-0.66%)
Sep 27, 2017 2.930 3.035 2.920 3.020 158,839 +0.08(+2.72%)
Sep 26, 2017 2.950 3.080 2.940 2.940 225,140 -0.07(-2.33%)
Sep 25, 2017 3.000 3.040 2.910 3.010 444,704 +0.01(+0.33%)
Sep 22, 2017 2.900 3.000 2.900 3.000 304,094 +0.12(+4.17%)
Sep 21, 2017 2.910 3.020 2.880 2.880 258,216 -0.11(-3.68%)
Sep 20, 2017 2.940 3.020 2.890 2.990 734,995 +0.08(+2.75%)
Sep 19, 2017 2.950 3.020 2.870 2.910 339,191 -0.01(-0.34%)
Sep 18, 2017 2.960 2.970 2.900 2.920 137,552 -0.07(-2.34%)
Sep 15, 2017 3.090 3.090 2.990 2.990 149,999 -0.09(-2.92%)
Sep 14, 2017 3.060 3.150 3.040 3.080 174,568 +0.02(+0.65%)
Sep 13, 2017 3.130 3.130 3.030 3.060 167,531 -0.07(-2.24%)
Sep 12, 2017 2.960 3.140 2.960 3.130 211,874 +0.16(+5.39%)
Sep 11, 2017 3.050 3.130 2.960 2.970 256,787 -0.16(-5.11%)
Sep 08, 2017 3.170 3.200 3.040 3.130 312,446 -0.06(-1.88%)
Sep 07, 2017 3.190 3.250 3.110 3.190 317,695 +0.05(+1.59%)
Sep 06, 2017 3.240 3.320 3.015 3.140 328,229 -0.08(-2.48%)
Sep 05, 2017 3.240 3.350 3.170 3.220 488,392 +0.13(+4.21%)
Sep 01, 2017 3.130 3.130 3.010 3.090 261,359 +0.00(+0.00%)
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%)
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.