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
-0.400 (-7.41%)
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 31, 2016
3.350
3.350
3.180
3.190
132,072
-0.05(-1.54%)
Mar 30, 2016
3.300
3.420
3.180
3.240
172,010
-0.13(-3.86%)
Mar 29, 2016
3.160
3.370
3.100
3.370
156,818
+0.25(+8.01%)
Mar 28, 2016
3.130
3.200
3.040
3.120
141,160
-0.10(-3.11%)
Mar 24, 2016
3.220
3.220
3.220
0
+0.00(+0.00%)
Mar 23, 2016
3.260
3.370
3.110
3.220
163,249
-0.18(-5.29%)
Mar 22, 2016
3.500
3.570
3.340
3.400
178,379
-0.04(-1.16%)
Mar 21, 2016
3.350
3.540
3.350
3.440
239,418
+0.04(+1.18%)
Mar 18, 2016
3.500
3.530
3.270
3.400
198,625
+0.02(+0.59%)
Mar 17, 2016
3.560
3.780
3.340
3.380
452,586
-0.10(-2.87%)
Mar 16, 2016
3.130
3.490
3.130
3.480
271,736
+0.26(+8.07%)
Mar 15, 2016
3.360
3.360
3.100
3.220
190,923
-0.20(-5.85%)
Mar 14, 2016
3.600
3.600
3.280
3.420
333,486
+0.04(+1.18%)
Mar 11, 2016
3.710
3.770
3.320
3.380
276,341
-0.25(-6.89%)
Mar 10, 2016
3.100
3.660
3.050
3.630
692,452
+0.56(+18.24%)
Mar 09, 2016
2.890
3.120
2.820
3.070
240,163
+0.08(+2.68%)
Mar 08, 2016
3.060
3.180
2.950
2.990
534,309
-0.03(-0.99%)
Mar 07, 2016
3.080
3.080
2.880
3.020
325,296
+0.20(+7.09%)
Mar 04, 2016
2.700
3.050
2.650
2.820
553,101
+0.29(+11.46%)
Mar 03, 2016
2.350
2.580
2.330
2.530
223,796
+0.23(+10.00%)
Mar 02, 2016
2.140
2.310
2.140
2.300
134,681
+0.16(+7.48%)
Mar 01, 2016
2.270
2.290
2.120
2.140
231,817
-0.13(-5.73%)
Feb 29, 2016
2.320
2.350
2.110
2.270
237,438
+0.02(+0.89%)
Feb 26, 2016
2.250
2.320
2.200
2.250
72,785
-0.06(-2.60%)
Feb 25, 2016
2.330
2.240
2.310
84,531
+0.01(+0.43%)
Feb 24, 2016
2.370
2.460
2.270
2.300
169,445
+0.08(+3.60%)
Feb 23, 2016
2.350
2.200
2.220
157,620
-0.05(-2.20%)
Feb 22, 2016
2.360
2.370
2.250
2.270
157,927
-0.19(-7.72%)
Feb 19, 2016
2.480
2.530
2.420
2.460
126,516
+0.04(+1.65%)
Feb 18, 2016
2.250
2.440
2.220
2.420
195,820
+0.19(+8.52%)
Feb 17, 2016
2.220
2.290
2.200
2.230
186,367
+0.00(+0.00%)
Feb 16, 2016
2.250
2.360
2.200
2.230
159,632
-0.13(-5.51%)
Feb 12, 2016
2.360
2.360
2.360
0
+0.03(+1.29%)
Feb 11, 2016
2.320
2.420
2.230
2.330
247,655
+0.29(+14.22%)
Feb 10, 2016
2.050
2.090
1.970
2.040
111,333
-0.02(-0.97%)
Feb 09, 2016
2.220
2.380
2.020
2.060
176,764
-0.13(-5.94%)
Feb 08, 2016
2.000
2.260
1.960
2.190
315,284
+0.31(+16.49%)
Feb 05, 2016
1.770
1.910
1.730
1.880
167,034
+0.12(+6.82%)
Feb 04, 2016
1.780
1.810
1.730
1.760
106,945
+0.05(+2.92%)
Feb 03, 2016
1.670
1.740
1.670
1.710
44,888
+0.04(+2.40%)
Feb 02, 2016
1.830
1.830
1.665
1.670
104,560
-0.09(-5.11%)
Feb 01, 2016
1.750
1.800
1.730
1.760
88,045
+0.02(+1.15%)
Jan 29, 2016
1.680
1.760
1.680
1.740
46,185
+0.00(+0.00%)
Jan 28, 2016
1.800
1.800
1.690
1.740
70,946
-0.06(-3.33%)
Jan 27, 2016
1.730
1.800
1.700
1.800
65,202
+0.03(+1.69%)
Jan 26, 2016
1.590
1.770
1.590
1.770
115,325
+0.19(+12.03%)
Jan 25, 2016
1.570
1.660
1.560
1.580
97,136
+0.08(+5.33%)
Jan 22, 2016
1.480
1.560
1.470
1.500
94,872
+0.01(+0.67%)
Jan 21, 2016
1.540
1.540
1.460
1.490
47,778
-0.03(-1.97%)
Jan 20, 2016
1.640
1.640
1.460
1.520
120,633
+0.02(+1.33%)
Jan 19, 2016
1.610
1.630
1.480
1.500
76,532
-0.10(-6.25%)
Jan 18, 2016
1.630
1.650
1.570
1.600
14,914
-0.01(-0.62%)
Jan 15, 2016
1.760
1.760
1.580
1.610
73,411
-0.07(-4.17%)
Jan 14, 2016
1.720
1.720
1.610
1.680
59,625
-0.08(-4.55%)
Jan 13, 2016
1.730
1.780
1.695
1.760
64,047
-0.04(-2.22%)
Jan 12, 2016
1.890
1.900
1.655
1.800
152,803
-0.13(-6.74%)
Jan 11, 2016
1.990
1.990
1.900
1.930
75,210
-0.07(-3.50%)
Jan 08, 2016
2.000
2.040
1.960
2.000
58,592
-0.04(-1.96%)
Jan 07, 2016
2.070
2.070
1.980
2.040
105,114
-0.01(-0.49%)
Jan 06, 2016
2.060
2.100
2.040
2.050
87,528
+0.03(+1.49%)
Jan 05, 2016
2.000
2.020
2.000
2.020
18,606
+0.01(+0.50%)
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
.