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 31, 2014
4.990
4.990
4.760
4.770
107,293
-0.23(-4.60%)
Mar 28, 2014
4.710
5.030
4.710
5.000
201,711
+0.23(+4.82%)
Mar 27, 2014
4.600
4.830
4.560
4.770
226,903
+0.10(+2.14%)
Mar 26, 2014
5.090
5.130
4.670
4.670
257,266
-0.42(-8.25%)
Mar 25, 2014
5.080
5.190
5.050
5.090
129,824
+0.06(+1.19%)
Mar 24, 2014
5.400
5.430
4.940
5.030
331,761
-0.47(-8.55%)
Mar 21, 2014
5.640
5.770
5.470
5.500
161,397
-0.11(-1.96%)
Mar 20, 2014
5.560
5.720
5.500
5.610
191,078
-0.04(-0.71%)
Mar 19, 2014
5.760
5.860
5.630
5.650
210,175
-0.18(-3.09%)
Mar 18, 2014
5.750
5.930
5.690
5.830
167,564
-0.05(-0.85%)
Mar 17, 2014
6.070
6.230
5.860
5.880
208,114
-0.24(-3.92%)
Mar 14, 2014
6.100
6.290
6.020
6.120
295,319
+0.09(+1.49%)
Mar 13, 2014
5.910
6.080
5.820
6.030
247,242
+0.08(+1.34%)
Mar 12, 2014
5.540
5.990
5.500
5.950
305,882
+0.59(+11.01%)
Mar 11, 2014
5.650
5.720
5.350
5.360
316,441
-0.32(-5.63%)
Mar 10, 2014
5.800
5.800
5.590
5.680
155,874
-0.12(-2.07%)
Mar 07, 2014
5.830
5.850
5.710
5.800
158,462
-0.13(-2.19%)
Mar 06, 2014
5.980
6.050
5.900
5.930
136,589
+0.03(+0.51%)
Mar 05, 2014
5.940
5.970
5.820
5.900
119,047
+0.03(+0.51%)
Mar 04, 2014
5.690
5.880
5.600
5.870
266,072
+0.07(+1.21%)
Mar 03, 2014
5.950
6.040
5.770
5.800
137,407
+0.11(+1.93%)
Feb 28, 2014
5.730
5.800
5.580
5.690
205,069
-0.03(-0.52%)
Feb 27, 2014
5.760
6.050
5.710
5.720
180,477
-0.02(-0.35%)
Feb 26, 2014
6.000
6.040
5.650
5.740
335,516
-0.32(-5.28%)
Feb 25, 2014
6.420
6.420
6.040
6.060
377,528
-0.43(-6.63%)
Feb 24, 2014
6.550
6.600
6.400
6.490
398,787
+0.06(+0.93%)
Feb 21, 2014
6.350
6.540
6.260
6.430
251,020
+0.16(+2.55%)
Feb 20, 2014
6.060
6.290
5.920
6.270
168,745
+0.20(+3.29%)
Feb 19, 2014
6.130
6.280
6.000
6.070
278,415
-0.09(-1.46%)
Feb 18, 2014
6.280
6.300
6.070
6.160
249,196
+0.02(+0.33%)
Feb 14, 2014
6.140
6.140
6.140
0
+0.49(+8.67%)
Feb 13, 2014
5.300
5.680
5.280
5.650
196,396
+0.34(+6.40%)
Feb 12, 2014
5.540
5.540
5.240
5.310
177,807
-0.14(-2.57%)
Feb 11, 2014
5.460
5.680
5.370
5.450
297,609
+0.10(+1.87%)
Feb 10, 2014
5.310
5.510
5.310
5.350
269,784
+0.11(+2.10%)
Feb 07, 2014
5.020
5.240
4.960
5.240
231,110
+0.24(+4.80%)
Feb 06, 2014
5.020
5.080
4.910
5.000
83,110
+0.03(+0.60%)
Feb 05, 2014
5.000
5.120
4.950
4.970
174,738
+0.05(+1.02%)
Feb 04, 2014
4.660
4.920
4.660
4.920
150,895
+0.10(+2.07%)
Feb 03, 2014
4.900
4.930
4.780
4.820
137,668
-0.03(-0.62%)
Jan 31, 2014
4.990
4.990
4.750
4.850
159,505
-0.01(-0.21%)
Jan 30, 2014
4.880
4.940
4.710
4.860
149,332
-0.22(-4.33%)
Jan 29, 2014
4.880
5.100
4.820
5.080
229,987
+0.25(+5.18%)
Jan 28, 2014
4.640
4.850
4.580
4.830
144,738
+0.24(+5.23%)
Jan 27, 2014
4.830
4.870
4.580
4.590
163,081
-0.31(-6.33%)
Jan 24, 2014
5.160
5.200
4.760
4.900
211,813
-0.10(-2.00%)
Jan 23, 2014
4.930
5.250
4.930
5.000
364,916
+0.21(+4.38%)
Jan 22, 2014
4.860
4.950
4.770
4.790
193,735
-0.10(-2.04%)
Jan 21, 2014
4.510
4.930
4.490
4.890
299,259
+0.03(+0.62%)
Jan 20, 2014
4.850
4.930
4.770
4.860
163,730
+0.14(+2.97%)
Jan 17, 2014
4.500
4.770
4.490
4.720
234,038
+0.29(+6.55%)
Jan 16, 2014
4.380
4.450
4.370
4.430
50,857
+0.08(+1.84%)
Jan 15, 2014
4.290
4.390
4.190
4.350
102,675
+0.06(+1.40%)
Jan 14, 2014
4.370
4.450
4.230
4.290
171,745
-0.11(-2.50%)
Jan 13, 2014
4.340
4.400
4.150
4.400
223,784
+0.09(+2.09%)
Jan 10, 2014
4.110
4.310
4.100
4.310
267,767
+0.31(+7.75%)
Jan 09, 2014
4.030
4.060
3.950
4.000
139,253
-0.03(-0.74%)
Jan 08, 2014
4.000
4.070
3.930
4.030
258,302
-0.04(-0.98%)
Jan 07, 2014
3.950
4.080
3.860
4.070
154,796
+0.05(+1.24%)
Jan 06, 2014
4.000
4.100
3.970
4.020
129,738
+0.03(+0.75%)
Jan 03, 2014
4.070
4.120
3.970
3.990
83,962
-0.08(-1.97%)
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
.