Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Endeavour Silver Corp
(TSX:
EDR
)
5.000
-0.400 (-7.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
2.080
2.150
2.040
2.040
400,281
-0.04(-1.92%)
Jan 30, 2024
2.200
2.200
2.080
2.080
413,646
-0.10(-4.59%)
Jan 29, 2024
2.200
2.200
2.140
2.180
213,223
+0.00(+0.00%)
Jan 26, 2024
2.230
2.260
2.160
2.180
249,318
-0.03(-1.36%)
Jan 25, 2024
2.350
2.350
2.210
2.210
263,697
-0.08(-3.49%)
Jan 24, 2024
2.400
2.400
2.290
2.290
171,714
-0.09(-3.78%)
Jan 23, 2024
2.350
2.410
2.310
2.380
182,242
+0.04(+1.71%)
Jan 22, 2024
2.270
2.360
2.210
2.340
269,829
+0.05(+2.18%)
Jan 19, 2024
2.290
2.310
2.220
2.290
240,506
+0.03(+1.33%)
Jan 18, 2024
2.290
2.310
2.250
2.260
356,125
-0.01(-0.44%)
Jan 17, 2024
2.380
2.390
2.270
2.270
661,294
-0.09(-3.81%)
Jan 16, 2024
2.510
2.510
2.360
2.360
319,675
-0.17(-6.72%)
Jan 15, 2024
2.500
2.570
2.490
2.530
151,910
+0.02(+0.80%)
Jan 12, 2024
2.450
2.600
2.450
2.510
632,171
+0.14(+5.91%)
Jan 11, 2024
2.560
2.580
2.340
2.370
808,462
-0.22(-8.49%)
Jan 10, 2024
2.560
2.600
2.500
2.590
335,729
+0.02(+0.78%)
Jan 09, 2024
2.500
2.580
2.440
2.570
585,122
+0.14(+5.76%)
Jan 08, 2024
2.420
2.470
2.400
2.430
187,085
-0.04(-1.62%)
Jan 05, 2024
2.470
2.550
2.380
2.470
417,618
+0.04(+1.65%)
Jan 04, 2024
2.440
2.470
2.410
2.430
365,143
-0.03(-1.22%)
Jan 03, 2024
2.540
2.540
2.440
2.460
449,206
-0.10(-3.91%)
Jan 02, 2024
2.630
2.690
2.550
2.560
356,914
-0.04(-1.54%)
Dec 29, 2023
2.600
0
-0.01(-0.38%)
Dec 28, 2023
2.680
2.700
2.610
2.610
251,548
-0.08(-2.97%)
Dec 27, 2023
2.670
2.740
2.670
2.690
229,527
-0.01(-0.37%)
Dec 22, 2023
2.700
0
+0.04(+1.50%)
Dec 21, 2023
2.640
2.690
2.630
2.660
247,869
+0.05(+1.92%)
Dec 20, 2023
2.780
2.800
2.610
2.610
796,286
-0.14(-5.09%)
Dec 19, 2023
2.650
2.890
2.640
2.750
771,690
+0.01(+0.36%)
Dec 18, 2023
2.800
2.820
2.730
2.740
267,655
-0.01(-0.36%)
Dec 15, 2023
2.780
2.820
2.710
2.750
4,116,497
-0.05(-1.79%)
Dec 14, 2023
2.860
2.880
2.750
2.800
588,356
-0.01(-0.36%)
Dec 13, 2023
2.590
2.820
2.570
2.810
301,885
+0.22(+8.49%)
Dec 12, 2023
2.760
2.760
2.590
2.590
402,863
-0.18(-6.50%)
Dec 11, 2023
2.630
2.770
2.600
2.770
372,527
+0.08(+2.97%)
Dec 08, 2023
2.630
2.740
2.610
2.690
349,115
+0.01(+0.37%)
Dec 07, 2023
2.680
2.720
2.630
2.680
208,239
+0.02(+0.75%)
Dec 06, 2023
2.700
2.740
2.640
2.660
256,991
-0.01(-0.37%)
Dec 05, 2023
2.830
2.840
2.660
2.670
430,133
-0.16(-5.65%)
Dec 04, 2023
2.990
3.020
2.830
2.830
590,257
-0.23(-7.52%)
Dec 01, 2023
2.950
3.060
2.890
3.060
398,181
+0.08(+2.68%)
Nov 30, 2023
2.920
2.980
2.890
2.980
461,845
+0.05(+1.71%)
Nov 29, 2023
3.100
3.100
2.920
2.930
416,731
-0.16(-5.18%)
Nov 28, 2023
3.080
3.110
3.030
3.090
497,874
+0.04(+1.31%)
Nov 27, 2023
3.090
3.140
3.020
3.050
685,442
+0.04(+1.33%)
Nov 24, 2023
2.940
3.060
2.940
3.010
236,408
+0.09(+3.08%)
Nov 23, 2023
2.930
3.000
2.920
2.920
86,306
-0.02(-0.68%)
Nov 22, 2023
3.030
3.050
2.920
2.940
148,495
-0.08(-2.65%)
Nov 21, 2023
2.950
3.080
2.950
3.020
337,110
+0.13(+4.50%)
Nov 20, 2023
2.870
2.950
2.850
2.890
136,074
-0.01(-0.34%)
Nov 17, 2023
3.000
3.020
2.890
2.900
292,190
-0.08(-2.68%)
Nov 16, 2023
2.910
3.090
2.910
2.980
581,630
+0.14(+4.93%)
Nov 15, 2023
2.870
2.920
2.830
2.840
230,655
-0.03(-1.05%)
Nov 14, 2023
2.770
2.920
2.770
2.870
451,149
+0.20(+7.49%)
Nov 13, 2023
2.640
2.740
2.640
2.670
356,481
+0.01(+0.38%)
Nov 10, 2023
2.700
2.700
2.630
2.660
285,287
-0.02(-0.75%)
Nov 09, 2023
2.690
2.870
2.650
2.680
1,818,837
+0.03(+1.13%)
Nov 08, 2023
2.750
2.820
2.650
2.650
274,343
-0.16(-5.69%)
Nov 07, 2023
2.810
2.850
2.530
2.810
609,111
-0.12(-4.10%)
Nov 06, 2023
3.110
3.120
2.930
2.930
184,322
-0.17(-5.48%)
Nov 03, 2023
2.900
3.140
2.880
3.100
375,670
+0.26(+9.15%)
Nov 02, 2023
2.950
2.970
2.810
2.840
220,644
-0.06(-2.07%)
Nov 01, 2023
2.980
3.000
2.850
2.900
518,215
-0.08(-2.68%)
Oct 31, 2023
3.080
3.120
2.930
2.980
548,401
-0.11(-3.56%)
Oct 30, 2023
3.170
3.200
3.090
3.090
174,131
-0.04(-1.28%)
Oct 27, 2023
3.060
3.140
3.010
3.130
208,177
+0.06(+1.95%)
Oct 26, 2023
3.160
3.180
3.010
3.070
448,883
-0.10(-3.15%)
Oct 25, 2023
3.230
3.290
3.150
3.170
319,800
-0.05(-1.55%)
Oct 24, 2023
3.230
3.280
3.200
3.220
150,503
-0.03(-0.92%)
Oct 23, 2023
3.320
3.320
3.180
3.250
263,255
-0.11(-3.27%)
Oct 20, 2023
3.390
3.480
3.350
3.360
389,545
-0.01(-0.30%)
Oct 19, 2023
3.400
3.400
3.330
3.370
103,479
-0.03(-0.88%)
Oct 18, 2023
3.570
3.590
3.400
3.400
227,571
-0.06(-1.73%)
Oct 17, 2023
3.410
3.480
3.380
3.460
151,679
+0.09(+2.67%)
Oct 16, 2023
3.310
3.410
3.310
3.370
100,797
+0.04(+1.20%)
Oct 13, 2023
3.210
3.410
3.190
3.330
319,859
+0.19(+6.05%)
Oct 12, 2023
3.280
3.280
3.090
3.140
175,857
-0.13(-3.98%)
Oct 11, 2023
3.330
3.350
3.210
3.270
128,498
-0.03(-0.91%)
Oct 10, 2023
3.390
3.390
3.260
3.300
140,387
+0.00(+0.00%)
Oct 06, 2023
3.300
0
+0.08(+2.48%)
Oct 05, 2023
3.190
3.230
3.160
3.220
57,219
+0.03(+0.94%)
Oct 04, 2023
3.240
3.240
3.160
3.190
172,416
-0.02(-0.62%)
Oct 03, 2023
3.120
3.270
3.110
3.210
299,145
+0.09(+2.88%)
Oct 02, 2023
3.220
3.260
3.090
3.120
268,610
-0.20(-6.02%)
Sep 29, 2023
3.330
3.390
3.190
3.320
411,221
+0.08(+2.47%)
Sep 28, 2023
3.180
3.260
3.160
3.240
222,636
+0.09(+2.86%)
Sep 27, 2023
3.170
3.180
3.110
3.150
124,407
-0.01(-0.32%)
Sep 26, 2023
3.330
3.340
3.160
3.160
140,246
-0.18(-5.39%)
Sep 25, 2023
3.350
3.350
3.300
3.340
107,503
+0.00(+0.00%)
Sep 22, 2023
3.430
3.490
3.340
3.340
125,982
-0.03(-0.89%)
Sep 21, 2023
3.420
3.450
3.340
3.370
109,297
-0.13(-3.71%)
Sep 20, 2023
3.510
3.540
3.490
3.500
106,047
+0.00(+0.00%)
Sep 19, 2023
3.590
3.620
3.480
3.500
128,887
-0.12(-3.31%)
Sep 18, 2023
3.650
3.690
3.570
3.620
73,939
-0.04(-1.09%)
Sep 15, 2023
3.690
3.750
3.640
3.660
187,618
+0.08(+2.23%)
Sep 14, 2023
3.480
3.650
3.470
3.580
214,127
+0.09(+2.58%)
Sep 13, 2023
3.430
3.510
3.430
3.490
107,285
+0.05(+1.45%)
Sep 12, 2023
3.450
3.530
3.440
3.440
123,648
-0.05(-1.43%)
Sep 11, 2023
3.560
3.620
3.490
3.490
152,687
-0.03(-0.85%)
Sep 08, 2023
3.540
3.620
3.510
3.520
104,989
-0.02(-0.56%)
Sep 07, 2023
3.590
3.590
3.520
3.540
154,635
-0.04(-1.12%)
Sep 06, 2023
3.610
3.660
3.560
3.580
150,161
-0.07(-1.92%)
Sep 05, 2023
3.730
3.730
3.600
3.650
270,171
-0.12(-3.18%)
Sep 01, 2023
3.770
0
-0.08(-2.08%)
Aug 31, 2023
4.010
4.020
3.840
3.850
565,898
-0.16(-3.99%)
Aug 30, 2023
4.090
4.140
4.010
4.010
134,250
-0.05(-1.23%)
Aug 29, 2023
4.030
4.080
3.990
4.060
153,815
+0.03(+0.74%)
Aug 28, 2023
3.950
4.100
3.930
4.030
145,899
+0.11(+2.81%)
Aug 25, 2023
3.970
4.000
3.870
3.920
96,700
-0.08(-2.00%)
Aug 24, 2023
4.020
4.070
3.970
4.000
153,871
-0.05(-1.23%)
Aug 23, 2023
3.960
4.080
3.960
4.050
295,763
+0.16(+4.11%)
Aug 22, 2023
3.840
3.890
3.770
3.890
138,315
+0.06(+1.57%)
Aug 21, 2023
3.850
3.860
3.760
3.830
131,320
+0.01(+0.26%)
Aug 18, 2023
3.750
3.820
3.740
3.820
127,866
+0.06(+1.60%)
Aug 17, 2023
3.810
3.820
3.720
3.760
149,121
-0.01(-0.27%)
Aug 16, 2023
3.870
3.890
3.750
3.770
143,139
-0.11(-2.84%)
Aug 15, 2023
3.920
3.970
3.850
3.880
174,751
-0.07(-1.77%)
Aug 14, 2023
4.000
4.010
3.910
3.950
140,038
-0.08(-1.99%)
Aug 11, 2023
4.000
4.040
3.990
4.030
99,838
+0.03(+0.75%)
Aug 10, 2023
4.100
4.140
3.970
4.000
167,878
-0.06(-1.48%)
Aug 09, 2023
4.040
4.090
4.000
4.060
188,027
+0.02(+0.50%)
Aug 08, 2023
4.090
4.110
3.990
4.040
290,582
-0.26(-6.05%)
Aug 04, 2023
4.300
0
+0.06(+1.42%)
Aug 03, 2023
4.270
4.290
4.160
4.240
278,974
-0.07(-1.62%)
Aug 02, 2023
4.450
4.450
4.230
4.310
146,719
-0.14(-3.15%)
Aug 01, 2023
4.530
4.600
4.440
4.450
239,705
-0.21(-4.51%)
Jul 31, 2023
4.430
4.670
4.430
4.660
371,168
+0.23(+5.19%)
Jul 28, 2023
4.430
4.460
4.380
4.430
102,539
+0.07(+1.61%)
Jul 27, 2023
4.720
4.730
4.360
4.360
338,908
-0.42(-8.79%)
Jul 26, 2023
4.670
4.800
4.670
4.780
142,943
+0.09(+1.92%)
Jul 25, 2023
4.610
4.690
4.590
4.690
210,004
+0.08(+1.74%)
Jul 24, 2023
4.710
4.710
4.560
4.610
164,402
-0.09(-1.91%)
Jul 21, 2023
4.770
4.830
4.660
4.700
272,261
-0.07(-1.47%)
Jul 20, 2023
4.970
5.000
4.770
4.770
481,964
-0.21(-4.22%)
Jul 19, 2023
5.040
5.110
4.950
4.980
370,583
-0.09(-1.78%)
Jul 18, 2023
4.800
5.090
4.770
5.070
571,881
+0.33(+6.96%)
Jul 17, 2023
4.490
4.770
4.420
4.740
376,198
+0.22(+4.87%)
Jul 14, 2023
4.300
4.570
4.290
4.520
359,389
+0.22(+5.12%)
Jul 13, 2023
4.300
4.350
4.250
4.300
272,245
+0.05(+1.18%)
Jul 12, 2023
3.940
4.280
3.910
4.250
560,611
+0.40(+10.39%)
Jul 11, 2023
3.880
3.930
3.810
3.850
159,147
+0.00(+0.00%)
Jul 10, 2023
3.700
3.870
3.700
3.850
152,614
+0.14(+3.77%)
Jul 07, 2023
3.710
3.770
3.680
3.710
96,190
+0.02(+0.54%)
Jul 06, 2023
3.780
3.780
3.680
3.690
119,585
-0.13(-3.40%)
Jul 05, 2023
3.900
3.940
3.810
3.820
145,603
-0.07(-1.80%)
Jul 04, 2023
3.860
3.910
3.810
3.890
83,707
+0.04(+1.04%)
Jun 30, 2023
3.850
0
+0.10(+2.67%)
Jun 29, 2023
3.660
3.770
3.640
3.750
209,892
+0.07(+1.90%)
Jun 28, 2023
3.720
3.740
3.640
3.680
100,686
-0.08(-2.13%)
Jun 27, 2023
3.810
3.840
3.700
3.760
259,452
+0.02(+0.53%)
Jun 26, 2023
3.720
3.800
3.710
3.740
91,700
+0.04(+1.08%)
Jun 23, 2023
3.710
3.800
3.700
3.700
128,525
+0.03(+0.82%)
Jun 22, 2023
3.640
3.700
3.640
3.670
215,696
-0.01(-0.27%)
Jun 21, 2023
3.680
3.730
3.640
3.680
85,106
-0.03(-0.81%)
Jun 20, 2023
3.890
3.890
3.710
3.710
134,905
-0.21(-5.36%)
Jun 19, 2023
3.880
3.930
3.860
3.920
33,855
+0.00(+0.00%)
Jun 16, 2023
3.950
3.980
3.890
3.920
393,118
+0.01(+0.26%)
Jun 15, 2023
3.950
3.960
3.890
3.910
92,094
-1.67(-29.93%)
May 08, 2023
5.630
5.670
5.530
5.580
166,582
-0.06(-1.06%)
May 05, 2023
5.500
5.640
5.390
5.640
282,950
-0.07(-1.23%)
May 04, 2023
5.620
5.910
5.620
5.710
371,189
+0.11(+1.96%)
May 03, 2023
5.590
5.670
5.520
5.600
246,240
+0.01(+0.18%)
May 02, 2023
5.340
5.590
5.280
5.590
371,667
+0.24(+4.49%)
May 01, 2023
5.440
5.520
5.330
5.350
213,096
+0.07(+1.33%)
Apr 28, 2023
5.310
5.370
5.260
5.280
249,355
-0.05(-0.94%)
Apr 27, 2023
5.450
5.460
5.260
5.330
284,867
-0.14(-2.56%)
Apr 26, 2023
5.540
5.600
5.430
5.470
283,269
-0.04(-0.73%)
Apr 25, 2023
5.420
5.510
5.320
5.510
190,706
+0.08(+1.47%)
Apr 24, 2023
5.370
5.480
5.370
5.430
410,422
+0.00(+0.00%)
Apr 21, 2023
5.490
5.540
5.380
5.430
254,223
-0.08(-1.45%)
Apr 20, 2023
5.490
5.610
5.450
5.510
275,812
+0.00(+0.00%)
Apr 19, 2023
5.510
5.630
5.440
5.510
284,138
-0.15(-2.65%)
Apr 18, 2023
5.600
5.760
5.440
5.660
323,258
+0.08(+1.43%)
Apr 17, 2023
5.730
5.730
5.530
5.580
314,621
-0.18(-3.12%)
Apr 14, 2023
5.880
5.920
5.640
5.760
355,137
-0.20(-3.36%)
Apr 13, 2023
5.850
6.080
5.850
5.960
465,111
+0.19(+3.29%)
Apr 12, 2023
5.820
5.870
5.630
5.770
372,943
+0.05(+0.87%)
Apr 11, 2023
5.680
5.870
5.680
5.720
326,696
+0.04(+0.70%)
Apr 10, 2023
5.630
5.680
5.500
5.680
280,549
+0.06(+1.07%)
Apr 06, 2023
5.620
0
+0.22(+4.07%)
Apr 05, 2023
5.500
5.570
5.300
5.400
489,085
-0.10(-1.82%)
Apr 04, 2023
5.300
5.530
5.250
5.500
549,142
+0.16(+3.00%)
Apr 03, 2023
5.220
5.390
5.150
5.340
407,415
+0.12(+2.30%)
Mar 31, 2023
5.200
5.370
5.170
5.220
673,989
+0.04(+0.77%)
Mar 30, 2023
5.020
5.180
4.950
5.180
427,551
+0.24(+4.86%)
Mar 29, 2023
4.940
5.060
4.860
4.940
322,623
-0.05(-1.00%)
Mar 28, 2023
4.800
5.000
4.760
4.990
353,428
+0.18(+3.74%)
Mar 27, 2023
4.600
4.810
4.520
4.810
361,408
+0.04(+0.84%)
Mar 24, 2023
4.800
4.850
4.720
4.770
345,620
+0.00(+0.00%)
Mar 23, 2023
4.650
4.820
4.590
4.770
282,452
+0.14(+3.02%)
Mar 22, 2023
4.500
4.700
4.470
4.630
328,910
+0.13(+2.89%)
Mar 21, 2023
4.680
4.680
4.470
4.500
381,535
-0.25(-5.26%)
Mar 20, 2023
4.650
4.820
4.620
4.750
370,614
+0.07(+1.50%)
Mar 17, 2023
4.500
4.760
4.470
4.680
682,383
+0.29(+6.61%)
Mar 16, 2023
4.430
4.450
4.350
4.390
236,504
-0.04(-0.90%)
Mar 15, 2023
4.550
4.580
4.380
4.430
355,029
+0.04(+0.91%)
Mar 14, 2023
4.220
4.460
4.170
4.390
512,180
+0.13(+3.05%)
Mar 13, 2023
4.110
4.330
4.110
4.260
570,314
+0.36(+9.23%)
Mar 10, 2023
3.980
4.060
3.890
3.900
304,481
+0.03(+0.78%)
Mar 09, 2023
3.920
3.970
3.870
3.870
249,995
-0.03(-0.77%)
Mar 08, 2023
3.950
3.990
3.850
3.900
233,353
-0.04(-1.02%)
Mar 07, 2023
4.050
4.070
3.930
3.940
265,114
-0.18(-4.37%)
Mar 06, 2023
4.170
4.200
4.070
4.120
233,086
-0.07(-1.67%)
Mar 03, 2023
4.020
4.190
4.020
4.190
249,966
+0.21(+5.28%)
Mar 02, 2023
3.980
3.990
3.850
3.980
238,614
-0.09(-2.21%)
Mar 01, 2023
4.040
4.090
4.000
4.070
233,249
+0.07(+1.75%)
Feb 28, 2023
3.940
4.020
3.890
4.000
301,047
+0.06(+1.52%)
Feb 27, 2023
3.940
3.980
3.890
3.940
245,969
+0.01(+0.25%)
Feb 24, 2023
4.030
4.040
3.890
3.930
264,376
-0.15(-3.68%)
Feb 23, 2023
4.100
4.140
4.030
4.080
294,207
-0.02(-0.49%)
Feb 22, 2023
4.130
4.140
4.070
4.100
184,597
-0.03(-0.73%)
Feb 21, 2023
4.200
4.230
4.120
4.130
177,876
-0.08(-1.90%)
Feb 17, 2023
4.210
0
-0.01(-0.24%)
Feb 16, 2023
4.110
4.260
4.100
4.220
278,454
+0.07(+1.69%)
Feb 15, 2023
4.150
4.170
4.090
4.150
278,246
-0.07(-1.66%)
Feb 14, 2023
4.150
4.260
4.110
4.220
249,514
+0.06(+1.44%)
Feb 13, 2023
4.190
4.240
4.150
4.160
234,094
-0.03(-0.72%)
Feb 10, 2023
4.280
4.280
4.170
4.190
334,878
-0.09(-2.10%)
Feb 09, 2023
4.430
4.480
4.250
4.280
451,758
-0.11(-2.51%)
Feb 08, 2023
4.430
4.480
4.380
4.390
233,263
-0.02(-0.45%)
Feb 07, 2023
4.360
4.480
4.290
4.410
451,878
+0.05(+1.15%)
Feb 06, 2023
4.380
4.420
4.310
4.360
204,558
-0.04(-0.91%)
Feb 03, 2023
4.500
4.540
4.360
4.400
629,231
-0.23(-4.97%)
Feb 02, 2023
4.790
4.850
4.570
4.630
340,599
-0.11(-2.32%)
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
.