Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endeavour Silver Corp (TSX: EDR )

6.300 +0.890 (+16.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 10, 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 (%)
Jul 10, 2024 5.530 6.310 5.510 6.300 1,547,066 +0.89(+16.45%)
Jul 09, 2024 5.600 5.640 5.290 5.410 877,232 -0.20(-3.57%)
Jul 08, 2024 5.410 5.640 5.390 5.610 755,374 +0.11(+2.00%)
Jul 05, 2024 5.340 5.550 5.300 5.500 408,570 +0.22(+4.17%)
Jul 04, 2024 5.250 5.310 5.240 5.280 172,996 +0.05(+0.96%)
Jul 03, 2024 5.020 5.310 5.010 5.230 670,804 +0.38(+7.84%)
Jul 02, 2024 4.770 4.880 4.740 4.850 272,953 +0.04(+0.83%)
Jun 28, 2024 4.810 0 -0.04(-0.82%)
Jun 27, 2024 4.900 4.970 4.820 4.850 282,135 +0.04(+0.83%)
Jun 26, 2024 4.710 4.860 4.700 4.810 282,043 +0.02(+0.42%)
Jun 25, 2024 4.900 4.930 4.760 4.790 390,313 -0.14(-2.84%)
Jun 24, 2024 5.130 5.160 4.920 4.930 336,218 -0.17(-3.33%)
Jun 21, 2024 5.260 5.280 4.990 5.100 628,999 -0.21(-3.95%)
Jun 20, 2024 5.290 5.400 5.230 5.310 930,487 +0.13(+2.51%)
Jun 19, 2024 5.210 5.260 5.100 5.180 183,900 -0.01(-0.19%)
Jun 18, 2024 4.980 5.260 4.950 5.190 474,342 +0.18(+3.59%)
Jun 17, 2024 4.900 5.130 4.900 5.010 625,898 +0.11(+2.24%)
Jun 14, 2024 4.880 4.980 4.790 4.900 356,631 +0.07(+1.45%)
Jun 13, 2024 4.840 4.960 4.740 4.830 600,251 -0.08(-1.63%)
Jun 12, 2024 5.200 5.240 4.890 4.910 624,331 -0.07(-1.41%)
Jun 11, 2024 4.930 5.000 4.840 4.980 624,643 -0.02(-0.40%)
Jun 10, 2024 5.090 5.090 4.950 5.000 526,595 +0.00(+0.00%)
Jun 07, 2024 5.150 5.170 4.990 5.000 832,843 -0.40(-7.41%)
Jun 06, 2024 5.200 5.450 5.160 5.400 661,618 +0.29(+5.68%)
Jun 05, 2024 5.020 5.140 4.960 5.110 550,685 +0.14(+2.82%)
Jun 04, 2024 5.270 5.280 4.950 4.970 876,177 -0.43(-7.96%)
Jun 03, 2024 5.380 5.500 5.300 5.400 933,149 -0.03(-0.55%)
May 31, 2024 5.600 5.640 5.310 5.430 7,269,790 -0.07(-1.27%)
May 30, 2024 5.500 5.720 5.440 5.500 619,324 -0.06(-1.08%)
May 29, 2024 5.540 5.600 5.450 5.560 752,092 -0.07(-1.24%)
May 28, 2024 5.490 5.730 5.460 5.630 3,112,918 +0.20(+3.68%)
May 27, 2024 5.320 5.430 5.230 5.430 442,796 +0.29(+5.64%)
May 24, 2024 5.100 5.320 5.080 5.140 659,904 +0.12(+2.39%)
May 23, 2024 5.060 5.170 5.000 5.020 780,885 -0.11(-2.14%)
May 22, 2024 5.290 5.400 5.120 5.130 838,403 -0.25(-4.65%)
May 21, 2024 5.360 5.500 5.260 5.380 972,611 +0.13(+2.48%)
May 17, 2024 5.250 0 +0.48(+10.06%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.