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: 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 (%)
Nov 28, 2014
3.160
3.160
2.920
3.000
127,409
-0.15(-4.76%)
Nov 27, 2014
3.190
3.240
3.150
3.150
45,202
-0.14(-4.26%)
Nov 26, 2014
3.450
3.450
3.280
3.290
170,243
-0.14(-4.08%)
Nov 25, 2014
3.430
3.460
3.330
3.430
144,332
+0.09(+2.69%)
Nov 24, 2014
3.410
3.420
3.280
3.340
131,626
-0.02(-0.60%)
Nov 21, 2014
3.540
3.570
3.330
3.360
248,177
-0.06(-1.75%)
Nov 20, 2014
3.360
3.460
3.260
3.420
215,381
+0.15(+4.59%)
Nov 19, 2014
3.610
3.620
3.260
3.270
414,004
-0.32(-8.91%)
Nov 18, 2014
3.320
3.600
3.320
3.590
227,631
+0.34(+10.46%)
Nov 17, 2014
3.080
3.250
3.040
3.250
209,983
+0.14(+4.50%)
Nov 14, 2014
2.790
3.160
2.750
3.110
220,170
+0.20(+6.87%)
Nov 13, 2014
3.070
3.110
2.880
2.910
329,241
-0.13(-4.28%)
Nov 12, 2014
3.260
3.270
3.000
3.040
341,336
-0.19(-5.88%)
Nov 11, 2014
3.080
3.350
3.020
3.230
310,607
+0.26(+8.75%)
Nov 10, 2014
3.330
3.330
2.930
2.970
345,202
-0.37(-11.08%)
Nov 07, 2014
3.270
3.390
3.180
3.340
465,532
+0.11(+3.41%)
Nov 06, 2014
3.110
3.310
3.110
3.230
176,088
+0.19(+6.25%)
Nov 05, 2014
3.170
3.350
3.030
3.040
292,395
-0.32(-9.52%)
Nov 04, 2014
3.500
3.530
3.350
3.360
134,978
-0.22(-6.15%)
Nov 03, 2014
3.460
3.590
3.320
3.580
189,764
+0.14(+4.07%)
Oct 31, 2014
3.420
3.520
3.280
3.440
265,473
-0.09(-2.55%)
Oct 30, 2014
3.830
3.830
3.500
3.530
338,909
-0.36(-9.25%)
Oct 29, 2014
4.050
4.150
3.870
3.890
212,736
-0.21(-5.12%)
Oct 28, 2014
4.090
4.130
4.000
4.100
118,578
+0.05(+1.23%)
Oct 27, 2014
4.240
4.240
4.030
4.050
95,833
-0.21(-4.93%)
Oct 24, 2014
4.260
4.330
4.150
4.260
187,347
-0.05(-1.16%)
Oct 23, 2014
4.260
4.330
4.100
4.310
304,896
-0.02(-0.46%)
Oct 22, 2014
4.560
4.330
4.330
212,721
-0.34(-7.28%)
Oct 21, 2014
4.780
4.830
4.640
4.670
118,701
-0.08(-1.68%)
Oct 20, 2014
4.640
4.770
4.640
4.750
119,017
+0.13(+2.81%)
Oct 17, 2014
4.830
4.910
4.600
4.620
219,694
-0.28(-5.71%)
Oct 16, 2014
4.880
5.010
4.830
4.900
245,044
-0.02(-0.41%)
Oct 15, 2014
4.920
5.140
4.830
4.920
244,445
+0.07(+1.44%)
Oct 14, 2014
4.790
5.050
4.790
4.850
308,218
+0.05(+1.04%)
Oct 10, 2014
4.800
4.800
4.800
0
-0.12(-2.44%)
Oct 09, 2014
5.110
5.110
4.810
4.920
444,448
-0.12(-2.38%)
Oct 08, 2014
4.670
5.110
4.390
5.040
293,241
+0.43(+9.33%)
Oct 07, 2014
4.800
4.800
4.580
4.610
96,769
-0.16(-3.35%)
Oct 06, 2014
4.770
4.810
4.660
4.770
122,976
+0.08(+1.71%)
Oct 03, 2014
4.890
4.890
4.660
4.690
93,498
-0.26(-5.25%)
Oct 02, 2014
4.990
5.030
4.810
4.950
99,833
+0.03(+0.61%)
Oct 01, 2014
4.960
5.090
4.920
4.920
52,888
+0.02(+0.41%)
Sep 30, 2014
4.980
5.050
4.890
4.900
77,196
-0.09(-1.80%)
Sep 29, 2014
5.060
5.080
4.960
4.990
50,144
-0.07(-1.38%)
Sep 26, 2014
5.110
5.180
4.990
5.060
46,082
-0.13(-2.50%)
Sep 25, 2014
4.940
5.200
4.880
5.190
88,444
+0.20(+4.01%)
Sep 24, 2014
5.150
5.170
4.970
4.990
78,322
-0.20(-3.85%)
Sep 23, 2014
4.990
5.220
4.950
5.190
131,320
+0.29(+5.92%)
Sep 22, 2014
5.130
5.130
4.860
4.900
124,483
-0.29(-5.59%)
Sep 19, 2014
5.360
5.420
5.150
5.190
156,352
-0.24(-4.42%)
Sep 18, 2014
5.480
5.490
5.360
5.430
104,714
-0.09(-1.63%)
Sep 17, 2014
5.810
5.840
5.500
5.520
128,713
-0.30(-5.15%)
Sep 16, 2014
5.600
5.880
5.470
5.820
241,389
+0.25(+4.49%)
Sep 15, 2014
5.450
5.580
5.350
5.570
136,485
+0.16(+2.96%)
Sep 12, 2014
5.510
5.610
5.330
5.410
172,279
-0.17(-3.05%)
Sep 11, 2014
5.350
5.620
5.290
5.580
125,604
+0.19(+3.53%)
Sep 10, 2014
5.450
5.560
5.360
5.390
92,589
-0.10(-1.82%)
Sep 09, 2014
5.330
5.520
5.310
5.490
150,952
+0.14(+2.62%)
Sep 08, 2014
5.560
5.560
5.310
5.350
131,414
-0.25(-4.46%)
Sep 05, 2014
5.460
5.600
5.410
5.600
97,723
+0.12(+2.19%)
Sep 04, 2014
5.830
5.890
5.460
5.480
144,444
-0.32(-5.52%)
Sep 03, 2014
5.770
5.840
5.730
5.800
75,761
+0.04(+0.69%)
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
.