Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Endeavour Silver Corporation Ordinary Shares (Canada) (TSX:EDR)

5.040 -0.190 (-3.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2025 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 (%)
Apr 25, 2025 5.010 5.140 4.950 5.040 470,863 -0.19(-3.63%)
Apr 24, 2025 5.130 5.270 5.040 5.230 527,413 +0.11(+2.15%)
Apr 23, 2025 4.800 5.200 4.800 5.120 712,325 +0.24(+4.92%)
Apr 22, 2025 5.210 5.210 4.860 4.880 931,826 -0.26(-5.06%)
Apr 21, 2025 5.470 5.530 5.040 5.140 876,344 -0.10(-1.91%)
Apr 17, 2025 5.240 0 -0.26(-4.73%)
Apr 16, 2025 5.820 5.920 5.440 5.500 795,742 -0.17(-3.00%)
Apr 15, 2025 5.710 5.850 5.550 5.670 486,290 +0.01(+0.18%)
Apr 14, 2025 5.310 5.690 5.310 5.660 748,546 +0.20(+3.66%)
Apr 11, 2025 5.390 5.520 5.270 5.460 908,421 +0.26(+5.00%)
Apr 10, 2025 5.090 5.360 5.090 5.200 1,145,779 -0.02(-0.38%)
Apr 09, 2025 4.680 5.330 4.570 5.220 1,215,297 +0.74(+16.52%)
Apr 08, 2025 4.980 5.050 4.430 4.480 964,073 -0.20(-4.27%)
Apr 07, 2025 4.500 4.950 4.360 4.680 1,263,197 +0.26(+5.88%)
Apr 04, 2025 4.750 4.800 4.210 4.420 1,190,660 -0.55(-11.07%)
Apr 03, 2025 4.890 5.270 4.780 4.970 1,422,050 -0.38(-7.10%)
Apr 02, 2025 5.400 5.480 5.260 5.350 777,385 -0.04(-0.74%)
Apr 01, 2025 5.650 5.670 5.150 5.390 2,467,223 -0.75(-12.21%)
Mar 31, 2025 6.180 6.200 5.830 6.140 1,165,934 -0.03(-0.49%)
Mar 28, 2025 6.520 6.600 6.110 6.170 1,168,627 -0.35(-5.37%)
Mar 27, 2025 6.450 6.600 6.360 6.520 893,680 +0.21(+3.33%)
Mar 26, 2025 6.550 6.630 6.280 6.310 689,243 -0.20(-3.07%)
Mar 25, 2025 6.790 6.970 6.500 6.510 1,068,258 -0.13(-1.96%)
Mar 24, 2025 6.740 6.820 6.560 6.640 608,337 -0.02(-0.30%)
Mar 21, 2025 6.850 6.880 6.630 6.660 8,407,051 -0.28(-4.03%)
Mar 20, 2025 6.840 7.180 6.830 6.940 896,197 -0.08(-1.14%)
Mar 19, 2025 7.020 7.180 6.820 7.020 1,053,829 -0.03(-0.43%)
Mar 18, 2025 7.050 7.340 6.920 7.050 1,219,029 +0.17(+2.47%)
Mar 17, 2025 6.790 6.890 6.650 6.880 721,878 +0.12(+1.78%)
Mar 14, 2025 6.920 6.950 6.630 6.760 792,752 -0.04(-0.59%)
Mar 13, 2025 6.750 6.920 6.570 6.800 1,168,198 +0.13(+1.95%)
Mar 12, 2025 6.500 7.050 6.500 6.670 1,491,303 +0.15(+2.30%)
Mar 11, 2025 5.440 6.540 5.440 6.520 1,978,690 +1.29(+24.67%)
Mar 10, 2025 5.620 5.630 5.200 5.230 1,056,060 -0.48(-8.41%)
Mar 07, 2025 5.650 5.900 5.530 5.710 495,453 +0.05(+0.88%)
Mar 06, 2025 5.630 5.850 5.610 5.660 498,535 -0.08(-1.39%)
Mar 05, 2025 5.250 5.750 5.240 5.740 598,196 +0.53(+10.17%)
Mar 04, 2025 5.170 5.330 5.000 5.210 655,267 -0.02(-0.38%)
Mar 03, 2025 5.500 5.580 5.220 5.230 454,309 -0.08(-1.51%)
Feb 28, 2025 5.100 5.320 5.060 5.310 1,400,134 +0.07(+1.34%)
Feb 27, 2025 5.560 5.630 5.240 5.240 489,720 -0.39(-6.93%)
Feb 26, 2025 5.290 5.750 5.290 5.630 711,840 +0.37(+7.03%)
Feb 25, 2025 5.380 5.390 5.090 5.260 683,325 -0.20(-3.66%)
Feb 24, 2025 5.510 5.520 5.280 5.460 446,266 +0.01(+0.18%)
Feb 21, 2025 5.860 5.860 5.440 5.450 822,580 -0.46(-7.78%)
Feb 20, 2025 5.650 5.980 5.650 5.910 623,845 +0.28(+4.97%)
Feb 19, 2025 5.710 5.760 5.570 5.630 550,667 -0.18(-3.10%)
Feb 18, 2025 5.820 5.900 5.740 5.810 392,156 +0.07(+1.22%)
Feb 14, 2025 5.740 0 -0.23(-3.85%)
Feb 13, 2025 5.930 6.010 5.800 5.970 310,248 +0.06(+1.02%)
Feb 12, 2025 5.640 5.990 5.640 5.910 493,809 +0.28(+4.97%)
Feb 11, 2025 5.760 5.820 5.620 5.630 547,046 -0.21(-3.60%)
Feb 10, 2025 5.820 5.980 5.690 5.840 723,392 +0.20(+3.55%)
Feb 07, 2025 5.880 6.030 5.610 5.640 766,066 -0.21(-3.59%)
Feb 06, 2025 5.920 5.930 5.770 5.850 311,046 -0.12(-2.01%)
Feb 05, 2025 5.900 6.090 5.860 5.970 1,091,786 +0.13(+2.23%)
Feb 04, 2025 5.740 5.870 5.630 5.840 1,235,070 +0.10(+1.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.