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

Endeavour Silver Corp (TSX: EDR )

5.250 +0.480 (+10.06%)
Streaming Delayed Price Updated: 4:45 PM EDT, May 17, 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 (%)
May 30, 2014 4.180 4.260 4.060 4.150 103,115 -0.04(-0.95%)
May 29, 2014 4.020 4.280 4.020 4.190 54,194 +0.10(+2.44%)
May 28, 2014 4.140 4.140 3.980 4.090 74,397 -0.05(-1.21%)
May 27, 2014 4.340 4.340 4.120 4.140 67,525 -0.28(-6.33%)
May 26, 2014 4.400 4.470 4.400 4.420 5,451 +0.03(+0.68%)
May 23, 2014 4.430 4.460 4.380 4.390 39,184 -0.10(-2.23%)
May 22, 2014 4.470 4.510 4.450 4.490 26,835 +0.08(+1.81%)
May 21, 2014 4.490 4.490 4.360 4.410 141,249 -0.09(-2.00%)
May 20, 2014 4.510 4.650 4.470 4.500 129,063 -0.05(-1.10%)
May 16, 2014 4.550 4.550 4.550 0 -0.07(-1.52%)
May 15, 2014 4.700 4.720 4.600 4.620 43,732 -0.11(-2.33%)
May 14, 2014 4.800 4.840 4.690 4.730 81,112 +0.06(+1.28%)
May 13, 2014 4.710 4.780 4.590 4.670 115,918 -0.07(-1.48%)
May 12, 2014 4.710 4.760 4.680 4.740 44,467 +0.11(+2.38%)
May 09, 2014 4.640 4.670 4.500 4.630 102,848 +0.00(+0.00%)
May 08, 2014 4.760 4.800 4.600 4.630 125,389 -0.15(-3.14%)
May 07, 2014 4.970 5.000 4.760 4.780 111,640 -0.21(-4.21%)
May 06, 2014 5.150 5.210 4.960 4.990 91,896 -0.20(-3.85%)
May 05, 2014 5.380 5.380 5.170 5.190 92,102 -0.05(-0.95%)
May 02, 2014 5.000 5.290 5.000 5.240 171,172 +0.28(+5.65%)
May 01, 2014 4.960 5.050 4.860 4.960 114,962 -0.05(-1.00%)
Apr 30, 2014 5.120 5.150 4.970 5.010 113,201 -0.16(-3.09%)
Apr 29, 2014 4.800 5.180 4.800 5.170 135,815 +0.31(+6.38%)
Apr 28, 2014 4.880 4.970 4.840 4.860 51,357 -0.07(-1.42%)
Apr 25, 2014 4.930 4.990 4.750 4.930 96,733 +0.05(+1.02%)
Apr 24, 2014 4.810 4.980 4.760 4.880 123,833 -0.04(-0.81%)
Apr 23, 2014 4.750 4.990 4.680 4.920 157,121 +0.19(+4.02%)
Apr 22, 2014 4.460 4.740 4.450 4.730 110,305 +0.25(+5.58%)
Apr 21, 2014 4.510 4.550 4.320 4.480 71,577 -0.08(-1.75%)
Apr 17, 2014 4.560 4.560 4.560 0 -0.15(-3.18%)
Apr 16, 2014 4.790 4.790 4.665 4.710 74,182 -0.05(-1.05%)
Apr 15, 2014 4.650 4.790 4.650 4.760 130,488 -0.07(-1.45%)
Apr 14, 2014 4.820 4.950 4.740 4.830 109,445 +0.10(+2.11%)
Apr 11, 2014 4.760 4.850 4.680 4.730 161,322 -0.10(-2.07%)
Apr 10, 2014 5.050 5.140 4.810 4.830 189,536 -0.17(-3.40%)
Apr 09, 2014 4.760 5.030 4.740 5.000 144,046 +0.12(+2.46%)
Apr 08, 2014 4.850 4.900 4.780 4.880 79,711 +0.11(+2.31%)
Apr 07, 2014 4.850 5.000 4.750 4.770 111,380 -0.08(-1.65%)
Apr 04, 2014 5.000 5.010 4.845 4.850 152,695 +0.03(+0.62%)
Apr 03, 2014 4.970 4.970 4.790 4.820 123,889 -0.22(-4.37%)
Apr 02, 2014 4.970 5.050 4.930 5.040 117,596 +0.24(+5.00%)
Apr 01, 2014 4.770 4.950 4.760 4.800 118,568 +0.03(+0.63%)
Mar 31, 2014 4.990 4.990 4.760 4.770 107,293 -0.23(-4.60%)
Mar 28, 2014 4.710 5.030 4.710 5.000 201,711 +0.23(+4.82%)
Mar 27, 2014 4.600 4.830 4.560 4.770 226,903 +0.10(+2.14%)
Mar 26, 2014 5.090 5.130 4.670 4.670 257,266 -0.42(-8.25%)
Mar 25, 2014 5.080 5.190 5.050 5.090 129,824 +0.06(+1.19%)
Mar 24, 2014 5.400 5.430 4.940 5.030 331,761 -0.47(-8.55%)
Mar 21, 2014 5.640 5.770 5.470 5.500 161,397 -0.11(-1.96%)
Mar 20, 2014 5.560 5.720 5.500 5.610 191,078 -0.04(-0.71%)
Mar 19, 2014 5.760 5.860 5.630 5.650 210,175 -0.18(-3.09%)
Mar 18, 2014 5.750 5.930 5.690 5.830 167,564 -0.05(-0.85%)
Mar 17, 2014 6.070 6.230 5.860 5.880 208,114 -0.24(-3.92%)
Mar 14, 2014 6.100 6.290 6.020 6.120 295,319 +0.09(+1.49%)
Mar 13, 2014 5.910 6.080 5.820 6.030 247,242 +0.08(+1.34%)
Mar 12, 2014 5.540 5.990 5.500 5.950 305,882 +0.59(+11.01%)
Mar 11, 2014 5.650 5.720 5.350 5.360 316,441 -0.32(-5.63%)
Mar 10, 2014 5.800 5.800 5.590 5.680 155,874 -0.12(-2.07%)
Mar 07, 2014 5.830 5.850 5.710 5.800 158,462 -0.13(-2.19%)
Mar 06, 2014 5.980 6.050 5.900 5.930 136,589 +0.03(+0.51%)
Mar 05, 2014 5.940 5.970 5.820 5.900 119,047 +0.03(+0.51%)
Mar 04, 2014 5.690 5.880 5.600 5.870 266,072 +0.07(+1.21%)
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.