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
UNCHANGED
Streaming Delayed Price
Updated: 12:45 PM EDT, Jun 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:
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 (%)
Oct 31, 2008
1.150
1.180
1.100
1.110
28,938
-0.06(-5.13%)
Oct 30, 2008
1.300
1.380
1.160
1.170
85,150
-0.02(-1.68%)
Oct 29, 2008
1.100
1.390
1.060
1.190
153,586
+0.14(+13.33%)
Oct 28, 2008
1.140
1.140
1.020
1.050
58,401
-0.03(-2.78%)
Oct 27, 2008
1.080
1.150
1.000
1.080
52,965
+0.00(+0.00%)
Oct 24, 2008
1.070
1.100
1.000
1.080
143,256
-0.03(-2.70%)
Oct 23, 2008
1.250
1.290
1.080
1.110
81,480
-0.15(-11.90%)
Oct 22, 2008
1.470
1.470
1.250
1.260
86,239
-0.16(-11.27%)
Oct 21, 2008
1.600
1.600
1.370
1.420
109,050
-0.22(-13.41%)
Oct 20, 2008
1.370
1.640
1.280
1.640
61,988
+0.36(+28.12%)
Oct 17, 2008
1.340
1.370
1.080
1.280
145,820
-0.09(-6.57%)
Oct 16, 2008
1.600
1.690
1.290
1.370
134,475
-0.26(-15.95%)
Oct 15, 2008
1.650
1.700
1.630
1.630
42,260
-0.12(-6.86%)
Oct 14, 2008
1.630
1.850
1.550
1.750
102,470
+0.20(+12.90%)
Oct 10, 2008
1.560
1.740
1.550
1.550
123,387
-0.15(-8.82%)
Oct 09, 2008
1.720
1.780
1.690
1.700
64,015
+0.09(+5.59%)
Oct 08, 2008
1.550
1.750
1.550
1.610
136,257
+0.02(+1.26%)
Oct 07, 2008
1.880
1.890
1.590
1.590
101,960
-0.14(-8.09%)
Oct 06, 2008
1.850
1.880
1.500
1.730
146,966
-0.25(-12.63%)
Oct 03, 2008
1.930
2.200
1.930
1.980
56,840
+0.03(+1.54%)
Oct 02, 2008
2.400
2.400
1.950
1.950
72,395
-0.45(-18.75%)
Oct 01, 2008
2.170
2.450
2.170
2.400
63,394
+0.23(+10.60%)
Sep 30, 2008
2.160
2.300
2.000
2.170
69,727
-0.02(-0.91%)
Sep 29, 2008
2.390
2.470
2.130
2.190
104,139
-0.25(-10.25%)
Sep 26, 2008
2.360
2.570
2.360
2.440
43,123
+0.11(+4.72%)
Sep 25, 2008
2.310
2.440
2.310
2.330
52,623
-0.03(-1.27%)
Sep 24, 2008
2.550
2.610
2.350
2.360
130,951
-0.13(-5.22%)
Sep 23, 2008
2.290
2.490
2.290
2.490
361,350
+0.28(+12.67%)
Sep 22, 2008
2.000
2.390
2.000
2.210
128,656
+0.21(+10.50%)
Sep 19, 2008
1.990
2.100
1.900
2.000
103,878
+0.04(+2.04%)
Sep 18, 2008
1.850
2.000
1.800
1.960
160,392
+0.16(+8.89%)
Sep 17, 2008
1.600
1.940
1.490
1.800
377,394
+0.20(+12.50%)
Sep 16, 2008
1.500
1.660
1.440
1.600
79,607
+0.10(+6.67%)
Sep 15, 2008
1.430
1.620
1.430
1.500
82,718
-0.06(-3.85%)
Sep 12, 2008
1.470
1.600
1.410
1.560
84,072
+0.11(+7.59%)
Sep 11, 2008
1.420
1.450
1.350
1.450
174,703
+0.01(+0.69%)
Sep 10, 2008
1.530
1.560
1.360
1.440
195,800
-0.12(-7.69%)
Sep 09, 2008
1.790
1.790
1.560
1.560
130,214
-0.23(-12.85%)
Sep 08, 2008
1.890
1.950
1.760
1.790
85,123
-0.14(-7.25%)
Sep 05, 2008
2.000
2.000
1.850
1.930
39,399
-0.11(-5.39%)
Sep 04, 2008
2.100
2.100
1.960
2.040
66,001
-0.07(-3.32%)
Sep 03, 2008
2.250
2.260
2.100
2.110
73,050
-0.15(-6.64%)
Sep 02, 2008
2.230
2.350
2.230
2.260
70,673
-0.14(-5.83%)
Aug 29, 2008
2.400
2.440
2.380
2.400
15,430
+0.00(+0.00%)
Aug 28, 2008
2.440
2.440
2.400
2.400
29,399
-0.04(-1.64%)
Aug 27, 2008
2.400
2.440
2.400
2.440
11,600
+0.04(+1.67%)
Aug 26, 2008
2.390
2.490
2.390
2.400
22,600
-0.07(-2.83%)
Aug 25, 2008
2.470
2.500
2.440
2.470
14,775
+0.03(+1.23%)
Aug 22, 2008
2.510
2.510
2.380
2.440
22,095
-0.03(-1.21%)
Aug 21, 2008
2.630
2.630
2.400
2.470
75,176
+0.12(+5.11%)
Aug 20, 2008
2.390
2.420
2.340
2.350
38,375
+0.04(+1.73%)
Aug 19, 2008
2.310
2.430
2.280
2.310
22,700
-0.06(-2.53%)
Aug 18, 2008
2.190
2.430
2.190
2.370
43,615
+0.22(+10.23%)
Aug 15, 2008
2.200
2.230
2.050
2.150
130,300
-0.05(-2.27%)
Aug 14, 2008
2.570
2.570
2.180
2.200
138,526
-0.30(-12.00%)
Aug 13, 2008
2.330
2.500
2.300
2.500
186,479
+0.23(+10.13%)
Aug 12, 2008
2.150
2.430
2.150
2.270
154,918
-0.21(-8.47%)
Aug 11, 2008
2.590
2.640
2.330
2.480
52,650
-0.09(-3.50%)
Aug 08, 2008
2.700
2.700
2.500
2.570
99,433
-0.14(-5.17%)
Aug 07, 2008
3.020
3.020
2.650
2.710
124,115
-0.20(-6.87%)
Aug 06, 2008
2.810
2.950
2.800
2.910
20,950
+0.12(+4.30%)
Aug 05, 2008
3.000
3.010
2.740
2.790
91,031
-0.23(-7.62%)
Aug 04, 2008
2.990
3.020
2.970
3.020
22,375
+0.00(+0.00%)
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
.