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 (%)
Mar 30, 2007
5.140
5.190
5.130
5.170
99,104
+0.03(+0.58%)
Mar 29, 2007
5.040
5.140
5.020
5.140
103,953
+0.02(+0.39%)
Mar 28, 2007
5.190
5.190
5.090
5.120
82,321
-0.04(-0.78%)
Mar 27, 2007
5.170
5.190
5.130
5.160
108,074
-0.02(-0.39%)
Mar 26, 2007
5.230
5.230
5.160
5.180
160,348
+0.07(+1.37%)
Mar 23, 2007
5.240
5.240
5.040
5.110
123,640
-0.13(-2.48%)
Mar 22, 2007
5.090
5.240
5.050
5.240
236,900
+0.14(+2.75%)
Mar 21, 2007
5.110
5.140
5.040
5.100
296,900
+0.08(+1.59%)
Mar 20, 2007
4.960
5.090
4.960
5.020
191,361
+0.08(+1.62%)
Mar 19, 2007
4.920
4.950
4.850
4.940
58,742
+0.01(+0.20%)
Mar 16, 2007
4.940
5.000
4.890
4.930
83,600
+0.00(+0.00%)
Mar 15, 2007
4.800
4.930
4.800
4.930
87,009
+0.25(+5.34%)
Mar 14, 2007
4.650
4.750
4.500
4.680
212,715
-0.11(-2.30%)
Mar 13, 2007
5.120
5.120
4.720
4.790
151,583
-0.21(-4.20%)
Mar 12, 2007
4.960
5.030
4.920
5.000
120,100
+0.08(+1.63%)
Mar 09, 2007
5.110
5.130
4.910
4.920
144,496
-0.15(-2.96%)
Mar 08, 2007
5.270
5.370
5.070
5.070
340,580
-0.02(-0.39%)
Mar 07, 2007
5.000
5.090
4.890
5.090
267,733
+0.14(+2.83%)
Mar 06, 2007
4.900
4.950
4.750
4.950
374,454
+0.23(+4.87%)
Mar 05, 2007
4.660
4.810
4.630
4.720
166,237
-0.17(-3.48%)
Mar 02, 2007
5.030
5.050
4.720
4.890
234,806
-0.16(-3.17%)
Mar 01, 2007
5.340
5.340
5.050
5.050
202,910
-0.31(-5.78%)
Feb 28, 2007
5.100
5.370
5.050
5.360
346,091
-0.02(-0.37%)
Feb 27, 2007
5.670
5.740
5.240
5.380
443,222
-0.49(-8.35%)
Feb 26, 2007
5.690
5.920
5.670
5.870
446,795
+0.24(+4.26%)
Feb 23, 2007
5.510
5.690
5.510
5.630
216,912
+0.14(+2.55%)
Feb 22, 2007
5.550
5.590
5.400
5.490
149,197
-0.03(-0.54%)
Feb 21, 2007
5.350
5.520
5.300
5.520
276,089
+0.23(+4.35%)
Feb 20, 2007
5.330
5.390
5.240
5.290
194,619
-0.15(-2.76%)
Feb 16, 2007
5.410
5.480
5.400
5.440
278,660
-0.06(-1.09%)
Feb 15, 2007
5.460
5.530
5.440
5.500
219,260
+0.06(+1.10%)
Feb 14, 2007
5.500
5.620
5.380
5.440
498,303
+0.00(+0.00%)
Feb 13, 2007
5.650
5.680
5.370
5.440
314,904
-0.26(-4.56%)
Feb 12, 2007
5.360
5.720
5.360
5.700
253,041
+0.18(+3.26%)
Feb 09, 2007
5.430
5.710
5.390
5.520
621,858
+0.09(+1.66%)
Feb 08, 2007
5.000
5.460
5.000
5.430
672,502
+0.41(+8.17%)
Feb 07, 2007
4.850
5.180
4.850
5.020
427,905
+0.13(+2.66%)
Feb 06, 2007
4.860
4.930
4.820
4.890
116,447
+0.06(+1.24%)
Feb 05, 2007
4.810
4.880
4.770
4.830
103,595
+0.01(+0.21%)
Feb 02, 2007
4.930
4.940
4.800
4.820
259,600
-0.09(-1.83%)
Feb 01, 2007
4.800
4.930
4.770
4.910
383,260
+0.11(+2.29%)
Jan 31, 2007
4.730
4.920
4.730
4.800
355,405
+0.07(+1.48%)
Jan 30, 2007
4.880
4.940
4.680
4.730
223,325
-0.15(-3.07%)
Jan 29, 2007
4.900
5.140
4.810
4.880
433,279
-0.12(-2.40%)
Jan 26, 2007
4.660
5.000
4.550
5.000
252,464
+0.35(+7.53%)
Jan 25, 2007
4.530
4.690
4.460
4.650
406,190
+0.16(+3.56%)
Jan 24, 2007
4.400
4.490
4.300
4.490
343,955
+0.12(+2.75%)
Jan 23, 2007
4.340
4.430
4.330
4.370
152,755
+0.09(+2.10%)
Jan 22, 2007
4.230
4.340
4.230
4.280
126,191
+0.08(+1.90%)
Jan 19, 2007
4.170
4.260
4.160
4.200
80,333
+0.05(+1.20%)
Jan 18, 2007
4.320
4.390
4.140
4.150
218,638
-0.16(-3.71%)
Jan 17, 2007
4.440
4.440
4.290
4.310
86,783
-0.11(-2.49%)
Jan 16, 2007
4.370
4.510
4.320
4.420
335,579
+0.10(+2.31%)
Jan 12, 2007
4.240
4.340
4.230
4.320
234,472
+0.17(+4.10%)
Jan 11, 2007
4.040
4.150
4.030
4.150
249,850
+0.19(+4.80%)
Jan 10, 2007
3.790
3.960
3.760
3.960
188,069
+0.18(+4.76%)
Jan 09, 2007
3.940
3.950
3.760
3.780
228,210
-0.21(-5.26%)
Jan 08, 2007
4.010
4.120
3.950
3.990
136,867
-0.09(-2.21%)
Jan 05, 2007
4.100
4.140
3.770
4.080
238,975
-0.13(-3.09%)
Jan 04, 2007
4.250
4.340
4.130
4.210
114,860
-0.14(-3.22%)
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
.