Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Endeavour Silver Corp (TSX: EDR )

4.770 -0.010 (-0.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	4.790	4.810	4.680	4.770	709,902	-0.01(-0.21%)
May 15, 2024	4.670	4.840	4.510	4.780	1,492,301	+0.22(+4.82%)
May 14, 2024	4.520	4.650	4.420	4.560	748,724	+0.07(+1.56%)
May 13, 2024	4.500	4.630	4.400	4.490	627,179	-0.04(-0.88%)
May 10, 2024	4.630	4.690	4.470	4.530	863,173	-0.01(-0.22%)
May 09, 2024	3.880	4.570	3.880	4.540	2,046,415	+0.79(+21.07%)
May 08, 2024	3.890	3.930	3.740	3.750	674,697	-0.16(-4.09%)
May 07, 2024	3.900	3.960	3.850	3.910	520,393	+0.00(+0.00%)
May 06, 2024	3.780	3.950	3.780	3.910	954,675	+0.30(+8.31%)
May 03, 2024	3.670	3.760	3.610	3.610	378,476	-0.03(-0.82%)
May 02, 2024	3.660	3.710	3.580	3.640	263,925	-0.03(-0.82%)
May 01, 2024	3.650	3.800	3.620	3.670	697,978	+0.05(+1.38%)
Apr 30, 2024	3.620	3.740	3.610	3.620	318,680	-0.15(-3.98%)
Apr 29, 2024	3.800	3.840	3.700	3.770	348,934	-0.03(-0.79%)
Apr 26, 2024	3.900	3.910	3.700	3.800	472,791	-0.01(-0.26%)
Apr 25, 2024	3.750	3.820	3.630	3.810	532,073	+0.11(+2.97%)
Apr 24, 2024	3.690	3.750	3.610	3.700	572,229	+0.00(+0.00%)
Apr 23, 2024	3.510	3.770	3.490	3.700	557,361	+0.19(+5.41%)
Apr 22, 2024	3.410	3.530	3.340	3.510	653,808	-0.07(-1.96%)
Apr 19, 2024	3.450	3.640	3.430	3.580	492,498	+0.10(+2.87%)
Apr 18, 2024	3.570	3.650	3.460	3.480	691,751	-0.04(-1.14%)
Apr 17, 2024	3.600	3.710	3.520	3.520	1,057,987	-0.01(-0.28%)
Apr 16, 2024	3.540	3.650	3.510	3.530	895,048	-0.16(-4.34%)
Apr 15, 2024	3.880	3.880	3.620	3.690	1,586,195	-0.16(-4.16%)
Apr 12, 2024	4.050	4.290	3.800	3.850	3,071,104	-0.03(-0.77%)
Apr 11, 2024	4.000	4.040	3.840	3.880	1,194,411	-0.08(-2.02%)
Apr 10, 2024	3.820	4.110	3.750	3.960	1,283,356	+0.10(+2.59%)
Apr 09, 2024	3.990	4.130	3.850	3.860	1,468,020	-0.03(-0.77%)
Apr 08, 2024	3.980	4.010	3.710	3.890	2,805,422	+0.01(+0.26%)
Apr 05, 2024	3.570	3.940	3.570	3.880	1,607,157	+0.24(+6.59%)
Apr 04, 2024	3.760	3.810	3.580	3.640	866,179	-0.15(-3.96%)
Apr 03, 2024	3.600	3.790	3.500	3.790	1,304,767	+0.25(+7.06%)
Apr 02, 2024	3.540	3.540	3.400	3.540	779,305	+0.16(+4.73%)
Apr 01, 2024	3.350	3.450	3.270	3.380	603,926	+0.12(+3.68%)
Mar 28, 2024				3.260	0	+0.14(+4.49%)
Mar 27, 2024	2.900	3.120	2.900	3.120	1,035,937	+0.22(+7.59%)
Mar 26, 2024	2.990	3.020	2.890	2.900	420,440	-0.04(-1.36%)
Mar 25, 2024	3.010	3.110	2.930	2.940	483,453	-0.04(-1.34%)
Mar 22, 2024	2.860	3.130	2.850	2.980	738,333	+0.12(+4.20%)
Mar 21, 2024	3.020	3.050	2.860	2.860	669,846	-0.11(-3.70%)
Mar 20, 2024	2.770	2.990	2.740	2.970	731,652	+0.17(+6.07%)
Mar 19, 2024	2.840	2.900	2.760	2.800	430,641	-0.05(-1.75%)
Mar 18, 2024	3.030	3.030	2.840	2.850	664,264	-0.15(-5.00%)
Mar 15, 2024	2.930	3.030	2.890	3.000	690,362	+0.09(+3.09%)
Mar 14, 2024	2.930	3.010	2.890	2.910	597,999	+0.02(+0.69%)
Mar 13, 2024	2.920	3.030	2.880	2.890	757,506	+0.00(+0.00%)
Mar 12, 2024	2.870	2.930	2.810	2.890	762,638	-0.04(-1.37%)
Mar 11, 2024	2.620	2.990	2.590	2.930	1,339,365	+0.37(+14.45%)
Mar 08, 2024	2.590	2.640	2.520	2.560	837,046	+0.02(+0.79%)
Mar 07, 2024	2.590	2.590	2.460	2.540	558,694	+0.03(+1.20%)
Mar 06, 2024	2.360	2.550	2.360	2.510	922,186	+0.19(+8.19%)
Mar 05, 2024	2.530	2.540	2.320	2.320	775,315	-0.07(-2.93%)
Mar 04, 2024	2.360	2.400	2.260	2.390	1,135,988	+0.14(+6.22%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Endeavour Silver Corp (TSX: EDR )

Historical Prices