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

Endeavour Silver Corp (TSX: EDR )

5.410 -0.020 (-0.37%)
Streaming Delayed Price Updated: 10:23 AM EDT, Jun 3, 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 (%)
Nov 29, 2013 4.020 4.130 3.980 4.030 143,693 +0.05(+1.26%)
Nov 28, 2013 4.000 4.030 3.950 3.980 11,776 +0.04(+1.02%)
Nov 27, 2013 3.980 4.090 3.930 3.940 130,477 +0.00(+0.00%)
Nov 26, 2013 4.050 4.050 3.900 3.940 88,106 -0.13(-3.19%)
Nov 25, 2013 4.000 4.110 3.860 4.070 135,736 +0.05(+1.24%)
Nov 22, 2013 4.150 4.170 4.010 4.020 61,089 -0.09(-2.19%)
Nov 21, 2013 4.110 4.130 4.000 4.110 142,754 -0.03(-0.72%)
Nov 20, 2013 4.100 4.240 4.050 4.140 85,578 -0.03(-0.72%)
Nov 19, 2013 4.170 4.280 4.170 4.170 63,864 +0.01(+0.24%)
Nov 18, 2013 4.340 4.340 4.140 4.160 94,173 -0.18(-4.15%)
Nov 15, 2013 4.420 4.470 4.310 4.340 63,596 -0.06(-1.36%)
Nov 14, 2013 4.350 4.420 4.310 4.400 134,321 +0.18(+4.27%)
Nov 12, 2013 4.300 4.460 4.200 4.220 119,101 -0.14(-3.21%)
Nov 11, 2013 4.220 4.380 4.140 4.360 70,735 +0.08(+1.87%)
Nov 08, 2013 4.060 4.290 4.000 4.280 123,172 +0.13(+3.13%)
Nov 07, 2013 4.180 4.250 4.120 4.150 139,999 -0.10(-2.35%)
Nov 06, 2013 4.350 4.350 4.220 4.250 65,678 -0.03(-0.70%)
Nov 05, 2013 4.370 4.380 4.210 4.280 175,765 +0.06(+1.42%)
Nov 04, 2013 4.190 4.250 4.130 4.220 89,113 +0.06(+1.44%)
Nov 01, 2013 4.290 4.320 4.100 4.160 85,744 -0.17(-3.93%)
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%)
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.