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 (%)
Mar 28, 2013
6.330
6.330
6.330
0
-0.14(-2.16%)
Mar 27, 2013
6.320
6.470
6.290
6.470
70,329
+0.12(+1.89%)
Mar 26, 2013
6.430
6.440
6.240
6.350
63,296
-0.09(-1.40%)
Mar 25, 2013
6.480
6.560
6.300
6.440
110,398
-0.07(-1.08%)
Mar 22, 2013
6.490
6.690
6.470
6.510
127,012
-0.14(-2.11%)
Mar 21, 2013
6.410
6.730
6.380
6.650
157,969
+0.32(+5.06%)
Mar 20, 2013
6.370
6.435
6.240
6.330
98,146
-0.07(-1.09%)
Mar 19, 2013
6.460
6.590
6.340
6.400
132,185
-0.05(-0.78%)
Mar 18, 2013
6.500
6.580
6.380
6.450
160,328
+0.01(+0.16%)
Mar 15, 2013
6.290
6.440
6.280
6.440
243,298
+0.18(+2.88%)
Mar 14, 2013
6.250
6.430
6.180
6.260
149,796
-0.02(-0.32%)
Mar 13, 2013
6.700
6.760
6.230
6.280
304,428
-0.39(-5.85%)
Mar 12, 2013
6.180
6.730
6.140
6.670
462,328
+0.72(+12.10%)
Mar 11, 2013
5.950
6.030
5.890
5.950
96,804
+0.03(+0.51%)
Mar 08, 2013
5.730
6.070
5.650
5.920
155,011
+0.10(+1.72%)
Mar 07, 2013
5.840
6.030
5.810
5.820
183,835
+0.03(+0.52%)
Mar 06, 2013
5.250
5.840
5.150
5.790
333,137
+0.56(+10.71%)
Mar 05, 2013
5.430
5.510
5.230
5.230
212,541
-0.10(-1.88%)
Mar 04, 2013
5.730
5.740
5.320
5.330
238,795
-0.41(-7.14%)
Mar 01, 2013
6.000
6.040
5.700
5.740
188,003
-0.25(-4.17%)
Feb 28, 2013
6.090
6.080
5.870
5.990
110,678
-0.07(-1.16%)
Feb 27, 2013
6.260
6.260
6.050
6.060
82,295
-0.24(-3.81%)
Feb 26, 2013
6.470
6.470
6.210
6.300
116,811
-0.05(-0.79%)
Feb 25, 2013
6.020
6.400
6.020
6.350
164,740
+0.42(+7.08%)
Feb 22, 2013
6.020
6.020
5.860
5.930
93,244
+0.02(+0.34%)
Feb 21, 2013
5.750
6.020
5.750
5.910
194,548
+0.11(+1.90%)
Feb 20, 2013
6.130
6.140
5.770
5.800
285,469
-0.42(-6.75%)
Feb 19, 2013
6.120
6.310
6.080
6.220
250,445
-0.01(-0.16%)
Feb 15, 2013
6.230
6.230
6.230
0
-0.45(-6.74%)
Feb 14, 2013
6.740
6.770
6.600
6.680
78,981
+0.01(+0.15%)
Feb 13, 2013
6.760
6.800
6.630
6.670
68,991
-0.07(-1.04%)
Feb 12, 2013
6.770
6.870
6.650
6.740
140,895
-0.03(-0.44%)
Feb 11, 2013
6.930
6.980
6.740
6.770
144,767
-0.25(-3.56%)
Feb 08, 2013
6.990
7.100
6.950
7.020
88,390
+0.05(+0.72%)
Feb 07, 2013
6.900
7.040
6.880
6.970
104,678
+0.10(+1.46%)
Feb 06, 2013
6.890
7.060
6.870
6.870
211,464
-0.05(-0.72%)
Feb 04, 2013
7.020
7.050
6.860
6.920
255,215
-0.10(-1.42%)
Feb 01, 2013
7.010
7.110
6.950
7.020
112,062
+0.18(+2.63%)
Jan 31, 2013
7.100
7.140
6.830
6.840
363,849
-0.31(-4.34%)
Jan 30, 2013
7.350
7.490
7.130
7.150
120,878
-0.08(-1.11%)
Jan 29, 2013
7.030
7.260
7.020
7.230
103,126
+0.29(+4.18%)
Jan 28, 2013
7.100
7.120
6.920
6.940
170,822
-0.21(-2.94%)
Jan 25, 2013
7.470
7.530
7.070
7.150
168,187
-0.33(-4.41%)
Jan 24, 2013
7.670
7.770
7.480
7.480
131,752
-0.24(-3.11%)
Jan 23, 2013
7.850
7.930
7.690
7.720
262,360
-0.13(-1.66%)
Jan 22, 2013
7.800
7.940
7.770
7.850
138,385
+0.08(+1.03%)
Jan 21, 2013
7.730
7.830
7.730
7.770
42,590
+0.04(+0.52%)
Jan 18, 2013
7.940
7.940
7.710
7.730
154,305
-0.11(-1.40%)
Jan 17, 2013
7.830
7.930
7.740
7.840
165,941
-0.02(-0.25%)
Jan 16, 2013
7.850
7.950
7.830
7.860
76,650
-0.07(-0.88%)
Jan 15, 2013
7.870
7.980
7.810
7.930
90,476
+0.13(+1.67%)
Jan 14, 2013
7.960
7.990
7.800
7.800
60,665
-0.07(-0.89%)
Jan 11, 2013
8.020
8.020
7.800
7.870
242,706
-0.11(-1.38%)
Jan 10, 2013
7.810
8.020
7.760
7.980
257,444
+0.29(+3.77%)
Jan 09, 2013
7.670
7.710
7.610
7.690
140,720
+0.04(+0.52%)
Jan 08, 2013
7.810
7.860
7.610
7.650
227,030
-0.15(-1.92%)
Jan 07, 2013
7.860
7.860
7.690
7.800
116,864
-0.06(-0.76%)
Jan 04, 2013
7.700
7.870
7.650
7.860
184,411
+0.06(+0.77%)
Jan 03, 2013
8.190
8.190
7.760
7.800
187,822
-0.43(-5.22%)
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
.