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 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 (%)
Dec 31, 2008
1.240
1.260
1.210
1.240
79,176
-0.01(-0.80%)
Dec 30, 2008
1.340
1.340
1.230
1.250
309,146
-0.06(-4.58%)
Dec 29, 2008
1.270
1.350
1.270
1.310
544,670
+0.13(+11.02%)
Dec 24, 2008
1.160
1.200
1.160
1.180
45,280
+0.00(+0.00%)
Dec 23, 2008
1.210
1.240
1.170
1.180
304,880
-0.02(-1.67%)
Dec 22, 2008
1.240
1.250
1.180
1.200
247,900
-0.04(-3.23%)
Dec 19, 2008
1.240
1.270
1.190
1.240
198,517
+0.01(+0.81%)
Dec 18, 2008
1.300
1.350
1.220
1.230
302,057
-0.24(-16.33%)
Dec 17, 2008
1.490
1.500
1.400
1.470
98,754
-0.07(-4.55%)
Dec 16, 2008
1.410
1.620
1.410
1.540
175,520
+0.15(+10.79%)
Dec 15, 2008
1.390
1.500
1.380
1.390
89,661
+0.05(+3.73%)
Dec 12, 2008
1.310
1.500
1.310
1.340
127,312
+0.00(+0.00%)
Dec 11, 2008
1.340
1.540
1.330
1.340
138,150
+0.01(+0.75%)
Dec 10, 2008
1.300
1.370
1.260
1.330
136,450
+0.06(+4.72%)
Dec 09, 2008
1.210
1.300
1.200
1.270
40,490
+0.01(+0.79%)
Dec 08, 2008
1.260
1.350
1.230
1.260
53,329
+0.05(+4.13%)
Dec 05, 2008
1.200
1.270
1.160
1.210
23,144
-0.04(-3.20%)
Dec 04, 2008
1.360
1.360
1.250
1.250
71,927
-0.11(-8.09%)
Dec 03, 2008
1.410
1.410
1.320
1.360
65,250
+0.01(+0.74%)
Dec 02, 2008
1.490
1.490
1.350
1.350
50,060
-0.07(-4.93%)
Dec 01, 2008
1.600
1.600
1.400
1.420
91,445
-0.23(-13.94%)
Nov 28, 2008
1.450
1.650
1.450
1.650
66,400
+0.24(+17.02%)
Nov 27, 2008
1.550
1.550
1.410
1.410
13,200
-0.14(-9.03%)
Nov 26, 2008
1.550
1.550
1.500
1.550
60,082
+0.00(+0.00%)
Nov 25, 2008
1.510
1.550
1.330
1.550
47,360
+0.04(+2.65%)
Nov 24, 2008
1.310
1.730
1.310
1.510
150,061
+0.22(+17.05%)
Nov 21, 2008
1.130
1.290
1.120
1.290
124,815
+0.16(+14.16%)
Nov 20, 2008
1.160
1.200
1.120
1.130
45,000
-0.09(-7.38%)
Nov 19, 2008
1.210
1.250
1.210
1.220
52,500
-0.03(-2.40%)
Nov 18, 2008
1.210
1.280
1.160
1.250
37,613
-0.01(-0.79%)
Nov 17, 2008
1.290
1.350
1.020
1.260
47,800
-0.04(-3.08%)
Nov 14, 2008
1.130
1.300
1.130
1.300
21,500
+0.18(+16.07%)
Nov 13, 2008
1.110
1.150
1.030
1.120
47,391
-0.01(-0.88%)
Nov 12, 2008
1.300
1.300
1.110
1.130
74,709
-0.12(-9.60%)
Nov 11, 2008
1.350
1.350
1.170
1.250
128,983
-0.19(-13.19%)
Nov 10, 2008
1.400
1.530
1.360
1.440
68,930
+0.04(+2.86%)
Nov 07, 2008
1.400
1.520
1.400
1.400
85,265
+0.00(+0.00%)
Nov 06, 2008
1.370
1.450
1.350
1.400
36,379
-0.02(-1.41%)
Nov 05, 2008
1.270
1.420
1.210
1.420
117,024
+0.25(+21.37%)
Nov 04, 2008
1.110
1.260
1.090
1.170
175,167
+0.14(+13.59%)
Nov 03, 2008
1.100
1.130
1.000
1.030
121,364
-0.08(-7.21%)
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%)
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
.