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 (%)
Jun 07, 2024
5.150
5.170
4.990
5.000
832,843
-0.40(-7.41%)
Jun 06, 2024
5.200
5.450
5.160
5.400
661,618
+0.29(+5.68%)
Jun 05, 2024
5.020
5.140
4.960
5.110
550,685
+0.14(+2.82%)
Jun 04, 2024
5.270
5.280
4.950
4.970
876,177
-0.43(-7.96%)
Jun 03, 2024
5.380
5.500
5.300
5.400
933,149
-0.03(-0.55%)
May 31, 2024
5.600
5.640
5.310
5.430
7,269,790
-0.07(-1.27%)
May 30, 2024
5.500
5.720
5.440
5.500
619,324
-0.06(-1.08%)
May 29, 2024
5.540
5.600
5.450
5.560
752,092
-0.07(-1.24%)
May 28, 2024
5.490
5.730
5.460
5.630
3,112,918
+0.20(+3.68%)
May 27, 2024
5.320
5.430
5.230
5.430
442,796
+0.29(+5.64%)
May 24, 2024
5.100
5.320
5.080
5.140
659,904
+0.12(+2.39%)
May 23, 2024
5.060
5.170
5.000
5.020
780,885
-0.11(-2.14%)
May 22, 2024
5.290
5.400
5.120
5.130
838,403
-0.25(-4.65%)
May 21, 2024
5.360
5.500
5.260
5.380
972,611
+0.13(+2.48%)
May 17, 2024
5.250
0
+0.48(+10.06%)
May 16, 2024
4.790
4.810
4.680
4.770
709,902
-0.01(-0.21%)
May 15, 2024
4.670
4.840
4.510
4.780
1,492,301
+0.22(+4.82%)
May 14, 2024
4.520
4.650
4.420
4.560
748,724
+0.07(+1.56%)
May 13, 2024
4.500
4.630
4.400
4.490
627,179
-0.04(-0.88%)
May 10, 2024
4.630
4.690
4.470
4.530
863,173
-0.01(-0.22%)
May 09, 2024
3.880
4.570
3.880
4.540
2,046,415
+0.79(+21.07%)
May 08, 2024
3.890
3.930
3.740
3.750
674,697
-0.16(-4.09%)
May 07, 2024
3.900
3.960
3.850
3.910
520,393
+0.00(+0.00%)
May 06, 2024
3.780
3.950
3.780
3.910
954,675
+0.30(+8.31%)
May 03, 2024
3.670
3.760
3.610
3.610
378,476
-0.03(-0.82%)
May 02, 2024
3.660
3.710
3.580
3.640
263,925
-0.03(-0.82%)
May 01, 2024
3.650
3.800
3.620
3.670
697,978
+0.05(+1.38%)
Apr 30, 2024
3.620
3.740
3.610
3.620
318,680
-0.15(-3.98%)
Apr 29, 2024
3.800
3.840
3.700
3.770
348,934
-0.03(-0.79%)
Apr 26, 2024
3.900
3.910
3.700
3.800
472,791
-0.01(-0.26%)
Apr 25, 2024
3.750
3.820
3.630
3.810
532,073
+0.11(+2.97%)
Apr 24, 2024
3.690
3.750
3.610
3.700
572,229
+0.00(+0.00%)
Apr 23, 2024
3.510
3.770
3.490
3.700
557,361
+0.19(+5.41%)
Apr 22, 2024
3.410
3.530
3.340
3.510
653,808
-0.07(-1.96%)
Apr 19, 2024
3.450
3.640
3.430
3.580
492,498
+0.10(+2.87%)
Apr 18, 2024
3.570
3.650
3.460
3.480
691,751
-0.04(-1.14%)
Apr 17, 2024
3.600
3.710
3.520
3.520
1,057,987
-0.01(-0.28%)
Apr 16, 2024
3.540
3.650
3.510
3.530
895,048
-0.16(-4.34%)
Apr 15, 2024
3.880
3.880
3.620
3.690
1,579,433
-0.16(-4.16%)
Apr 12, 2024
4.050
4.290
3.800
3.850
3,071,104
-0.03(-0.77%)
Apr 11, 2024
4.000
4.040
3.840
3.880
1,194,411
-0.08(-2.02%)
Apr 10, 2024
3.820
4.110
3.750
3.960
1,283,356
+0.10(+2.59%)
Apr 09, 2024
3.990
4.130
3.850
3.860
1,468,020
-0.03(-0.77%)
Apr 08, 2024
3.980
4.010
3.710
3.890
2,805,422
+0.01(+0.26%)
Apr 05, 2024
3.570
3.940
3.570
3.880
1,607,157
+0.24(+6.59%)
Apr 04, 2024
3.760
3.810
3.580
3.640
866,179
-0.15(-3.96%)
Apr 03, 2024
3.600
3.790
3.500
3.790
1,297,977
+0.25(+7.06%)
Apr 02, 2024
3.540
3.540
3.400
3.540
779,305
+0.16(+4.73%)
Apr 01, 2024
3.350
3.450
3.270
3.380
603,926
+0.12(+3.68%)
Mar 28, 2024
3.260
0
+0.14(+4.49%)
Mar 27, 2024
2.900
3.120
2.900
3.120
1,035,937
+0.22(+7.59%)
Mar 26, 2024
2.990
3.020
2.890
2.900
420,440
-0.04(-1.36%)
Mar 25, 2024
3.010
3.110
2.930
2.940
483,453
-0.04(-1.34%)
Mar 22, 2024
2.860
3.130
2.850
2.980
738,333
+0.12(+4.20%)
Mar 21, 2024
3.020
3.050
2.860
2.860
669,846
-0.11(-3.70%)
Mar 20, 2024
2.770
2.990
2.740
2.970
731,652
+0.17(+6.07%)
Mar 19, 2024
2.840
2.900
2.760
2.800
430,641
-0.05(-1.75%)
Mar 18, 2024
3.030
3.030
2.840
2.850
664,264
-0.15(-5.00%)
Mar 15, 2024
2.930
3.030
2.890
3.000
690,362
+0.09(+3.09%)
Mar 14, 2024
2.930
3.010
2.890
2.910
597,999
+0.02(+0.69%)
Mar 13, 2024
2.920
3.030
2.880
2.890
757,506
+0.00(+0.00%)
Mar 12, 2024
2.870
2.930
2.810
2.890
762,638
-0.04(-1.37%)
Mar 11, 2024
2.620
2.990
2.590
2.930
1,339,365
+0.37(+14.45%)
Mar 08, 2024
2.590
2.640
2.520
2.560
837,046
+0.02(+0.79%)
Mar 07, 2024
2.590
2.590
2.460
2.540
558,694
+0.03(+1.20%)
Mar 06, 2024
2.360
2.550
2.360
2.510
922,186
+0.19(+8.19%)
Mar 05, 2024
2.530
2.540
2.320
2.320
775,315
-0.07(-2.93%)
Mar 04, 2024
2.360
2.400
2.260
2.390
1,135,988
+0.14(+6.22%)
Mar 01, 2024
2.020
2.270
1.940
2.250
1,044,961
+0.29(+14.80%)
Feb 29, 2024
2.000
2.040
1.960
1.960
6,080,810
+0.00(+0.00%)
Feb 28, 2024
2.000
2.000
1.940
1.960
319,207
-0.04(-2.00%)
Feb 27, 2024
2.040
2.070
2.000
2.000
259,396
-0.05(-2.44%)
Feb 26, 2024
2.030
2.050
1.990
2.050
191,876
-0.01(-0.49%)
Feb 23, 2024
1.990
2.080
1.970
2.060
298,356
+0.06(+3.00%)
Feb 22, 2024
2.010
2.050
1.990
2.000
379,978
-0.03(-1.48%)
Feb 21, 2024
1.990
2.030
1.970
2.030
290,722
+0.03(+1.50%)
Feb 20, 2024
2.050
2.050
1.950
2.000
526,239
-0.07(-3.38%)
Feb 16, 2024
2.070
0
+0.01(+0.49%)
Feb 15, 2024
2.030
2.100
2.020
2.060
347,809
+0.07(+3.52%)
Feb 14, 2024
2.010
2.030
1.940
1.990
370,167
+0.00(+0.00%)
Feb 13, 2024
2.060
2.070
1.980
1.990
488,725
-0.11(-5.24%)
Feb 12, 2024
2.120
2.160
2.090
2.100
339,672
+0.01(+0.48%)
Feb 09, 2024
2.140
2.140
2.050
2.090
172,618
-0.01(-0.48%)
Feb 08, 2024
2.110
2.160
2.080
2.100
111,659
-0.02(-0.94%)
Feb 07, 2024
2.150
2.210
2.110
2.120
259,487
-0.03(-1.40%)
Feb 06, 2024
2.140
2.180
2.140
2.150
181,892
+0.00(+0.00%)
Feb 05, 2024
2.160
2.170
2.110
2.150
199,314
-0.04(-1.83%)
Feb 02, 2024
2.180
2.210
2.140
2.190
220,029
-0.06(-2.67%)
Feb 01, 2024
2.090
2.250
2.070
2.250
495,318
+0.21(+10.29%)
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%)
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
.