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
Markets:
Overview
News
Currencies
International
Treasuries

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

7.970 +0.540 (+7.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 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 (%)
Jul 11, 2025 7.690 8.020 7.520 7.970 1,539,934 +0.54(+7.27%)
Jul 10, 2025 7.360 7.470 7.240 7.430 1,196,530 +0.21(+2.91%)
Jul 09, 2025 6.700 7.450 6.660 7.220 1,877,555 +0.60(+9.06%)
Jul 08, 2025 7.160 7.230 6.510 6.620 1,712,151 -0.54(-7.54%)
Jul 07, 2025 6.770 7.170 6.630 7.160 855,298 +0.33(+4.83%)
Jul 04, 2025 6.850 6.850 6.820 6.830 142,392 +0.02(+0.29%)
Jul 03, 2025 6.800 6.940 6.760 6.810 700,859 -0.09(-1.30%)
Jul 02, 2025 6.910 6.990 6.620 6.900 1,216,366 +0.19(+2.83%)
Jun 30, 2025 6.710 0 +0.11(+1.67%)
Jun 27, 2025 6.510 6.610 6.360 6.600 751,750 -0.13(-1.93%)
Jun 26, 2025 6.600 6.750 6.460 6.730 686,132 +0.14(+2.12%)
Jun 25, 2025 6.440 6.620 6.440 6.590 447,919 +0.14(+2.17%)
Jun 24, 2025 6.390 6.550 6.220 6.450 746,723 -0.10(-1.53%)
Jun 23, 2025 6.420 6.620 6.420 6.550 566,036 +0.11(+1.71%)
Jun 20, 2025 6.600 6.660 6.340 6.440 1,617,362 -0.26(-3.88%)
Jun 19, 2025 6.650 6.700 6.630 6.700 330,626 -0.01(-0.15%)
Jun 18, 2025 6.750 6.920 6.660 6.710 636,944 -0.06(-0.89%)
Jun 17, 2025 6.710 6.850 6.470 6.770 912,823 +0.24(+3.68%)
Jun 16, 2025 6.490 6.620 6.430 6.530 581,969 -0.02(-0.31%)
Jun 13, 2025 6.680 6.700 6.500 6.550 621,455 +0.02(+0.31%)
Jun 12, 2025 6.830 6.910 6.520 6.530 1,418,590 -0.27(-3.97%)
Jun 11, 2025 6.810 6.980 6.660 6.800 2,098,317 -0.03(-0.44%)
Jun 10, 2025 6.770 6.930 6.700 6.830 1,867,955 -0.01(-0.15%)
Jun 09, 2025 6.320 6.990 6.320 6.840 2,326,849 +0.68(+11.04%)
Jun 06, 2025 6.180 6.320 5.900 6.160 1,469,128 -0.06(-0.96%)
Jun 05, 2025 6.200 6.510 6.100 6.220 2,350,889 +0.45(+7.80%)
Jun 04, 2025 5.610 5.840 5.500 5.770 1,000,546 +0.18(+3.22%)
Jun 03, 2025 5.400 5.610 5.300 5.590 808,394 +0.16(+2.95%)
Jun 02, 2025 5.100 5.590 5.100 5.430 1,436,993 +0.50(+10.14%)
May 30, 2025 4.910 5.000 4.830 4.930 1,727,349 +0.01(+0.20%)
May 29, 2025 5.060 5.140 4.910 4.920 766,691 -0.09(-1.80%)
May 28, 2025 5.050 5.070 4.880 5.010 1,249,152 +0.01(+0.20%)
May 27, 2025 4.920 5.060 4.860 5.000 1,546,357 -0.06(-1.19%)
May 26, 2025 4.970 5.070 4.930 5.060 343,325 +0.11(+2.22%)
May 23, 2025 4.940 4.990 4.820 4.950 647,065 +0.06(+1.23%)
May 22, 2025 4.920 4.970 4.690 4.890 642,342 -0.09(-1.81%)
May 21, 2025 4.900 5.070 4.890 4.980 832,480 +0.10(+2.05%)
May 20, 2025 4.630 4.890 4.550 4.880 931,170 +0.33(+7.25%)
May 16, 2025 4.550 0 -0.12(-2.57%)
May 15, 2025 4.510 4.680 4.470 4.670 686,719 +0.17(+3.78%)
May 14, 2025 4.550 4.570 4.440 4.500 815,858 -0.15(-3.23%)
May 13, 2025 4.750 5.010 4.550 4.650 993,548 -0.06(-1.27%)
May 12, 2025 4.850 4.900 4.680 4.710 1,032,283 -0.25(-5.04%)
May 09, 2025 4.780 5.000 4.670 4.960 975,849 +0.27(+5.76%)
May 08, 2025 4.830 4.840 4.680 4.690 383,826 -0.10(-2.09%)
May 07, 2025 4.930 4.940 4.730 4.790 746,144 -0.25(-4.96%)
May 06, 2025 4.900 5.050 4.800 5.040 1,035,321 +0.28(+5.88%)
May 05, 2025 4.870 4.900 4.710 4.760 403,046 +0.02(+0.42%)
May 02, 2025 4.800 4.860 4.620 4.740 985,747 -0.01(-0.21%)
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.