U.S. Markets close in 1 hr 15 mins

Endeavour Silver Corp. (EJD.F)


Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.571-0.049 (-1.870%)
As of 3:45PM CEST. Market open.
People also watch
FMV.FSII.FS9Y.FZSV.FHCL.F
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20172.552.672.552.572.573,450
Jul 20, 20172.572.652.572.622.624,200
Jul 19, 20172.572.672.572.632.633,570
Jul 18, 20172.642.652.592.652.656,533
Jul 17, 20172.492.692.492.602.6010,962
Jul 14, 20172.522.642.522.572.572,479
Jul 13, 20172.522.622.522.622.621,010
Jul 12, 20172.542.682.542.682.682,508
Jul 11, 20172.552.652.552.602.602,765
Jul 10, 20172.502.622.422.622.624,092
Jul 07, 20172.502.622.452.452.456,000
Jul 06, 20172.562.602.562.602.60400
Jul 05, 20172.532.602.532.602.60800
Jul 04, 20172.552.712.552.712.711,860
Jul 03, 20172.622.722.552.642.6419,697
Jun 30, 20172.782.782.732.732.73815
Jun 29, 20172.762.822.722.732.735,200
Jun 28, 20172.732.732.732.732.73-
Jun 27, 20172.762.852.762.842.844,195
Jun 26, 20172.772.812.672.812.814,810
Jun 23, 20172.662.732.662.732.7310
Jun 22, 20172.552.722.552.722.723,841
Jun 21, 20172.542.612.542.602.601,630
Jun 20, 20172.562.612.552.612.61710
Jun 19, 20172.602.642.572.572.571,250
Jun 16, 20172.602.642.602.642.6413,000
Jun 15, 20172.672.742.552.742.7411,058
Jun 14, 20172.742.842.742.842.846,000
Jun 13, 20172.682.722.682.722.72700
Jun 12, 20172.612.692.592.592.593,400
Jun 09, 20172.702.702.702.702.701,000
Jun 08, 20172.762.762.662.672.6729,103
Jun 07, 20172.792.872.722.812.815,300
Jun 06, 20172.572.782.572.782.786,776
Jun 05, 20172.602.602.602.602.60-
Jun 02, 20172.542.602.542.602.602,750
Jun 01, 20172.532.532.532.532.5310,000
May 31, 20172.592.602.502.552.556,800
May 30, 20172.592.672.592.672.672,975
May 29, 20172.602.672.592.672.674,950
May 26, 20172.592.652.592.652.65300
May 25, 20172.622.672.622.672.67199
May 24, 20172.592.632.592.592.5918,130
May 23, 20172.832.832.802.802.806,400
May 22, 20172.842.872.812.862.8613,700
May 19, 20172.812.882.812.812.813,310
May 18, 20172.903.002.902.902.902,850
May 17, 20172.923.032.923.003.003,900
May 16, 20172.903.012.903.013.013,500
May 15, 20172.973.032.902.902.9010,759
May 12, 20172.812.942.812.902.901,780
May 11, 20172.632.802.632.802.801,250
May 10, 20172.592.752.592.732.7315,500
May 09, 20172.602.702.602.702.703,290
May 08, 20172.662.682.622.622.626,050
May 05, 20172.602.722.602.632.6320,900
May 04, 20172.952.952.672.692.694,240
May 03, 20172.602.692.602.692.693,900
May 02, 20172.892.892.612.702.701,700
Apr 28, 20172.642.892.642.892.898,978
Apr 27, 20172.672.782.672.692.694,920
Apr 26, 20172.582.702.582.702.7030,014
Apr 25, 20172.802.822.602.652.6518,015
Apr 24, 20172.812.872.702.812.818,172
Apr 21, 20172.833.012.823.013.017,960
Apr 20, 20172.812.962.812.812.8112,150
Apr 19, 20172.942.982.832.832.8317,685
Apr 18, 20173.193.192.962.962.9621,173
Apr 13, 20173.283.303.133.193.1918,918
Apr 12, 20173.203.273.203.203.206,950
Apr 11, 20173.243.353.153.253.2513,755
Apr 10, 20173.293.293.103.133.1313,453
Apr 07, 20173.443.503.253.253.2510,430
Apr 06, 20173.353.393.353.393.398,883
Apr 05, 20173.473.503.313.313.318,970
Apr 04, 20173.213.433.113.433.4312,285
Apr 03, 20172.923.132.923.133.13750
Mar 31, 20172.893.022.892.952.954,287
Mar 30, 20172.892.992.892.992.992,760
Mar 29, 20172.902.932.832.932.932,120
Mar 28, 20172.882.982.882.932.9312,143
Mar 27, 20172.883.012.882.902.9013,250
Mar 24, 20172.852.852.852.852.85-
Mar 23, 20172.902.982.822.912.9115,000
Mar 22, 20172.973.102.972.972.9710,278
Mar 21, 20172.933.012.923.013.011,310
Mar 20, 20172.912.992.912.912.918,600
Mar 17, 20173.003.102.912.912.918,100
Mar 16, 20173.163.373.163.203.2018,530
Mar 15, 20172.903.052.873.053.056,421
Mar 14, 20173.153.152.922.922.9219,300
Mar 13, 20173.003.152.983.153.1525,390
Mar 10, 20172.642.842.632.842.8424,713
Mar 09, 20172.842.882.742.752.754,790
Mar 08, 20172.892.902.782.872.8710,004
Mar 07, 20172.862.962.802.912.9126,840
Mar 06, 20173.163.162.882.882.8828,590
Mar 03, 20173.193.243.003.093.0948,486
Mar 02, 20174.114.153.303.303.3062,707
Mar 01, 20174.064.193.884.194.1915,190
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...