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 29, 2018
3.130
3.130
3.130
0
+0.07(+2.29%)
Mar 28, 2018
3.140
3.160
3.000
3.060
280,853
-0.10(-3.16%)
Mar 27, 2018
3.200
3.210
3.110
3.160
236,277
-0.06(-1.86%)
Mar 26, 2018
3.260
3.290
3.200
3.220
302,553
-0.01(-0.31%)
Mar 23, 2018
3.260
3.280
3.190
3.230
439,220
+0.04(+1.25%)
Mar 22, 2018
3.170
3.240
3.130
3.190
404,807
-0.01(-0.31%)
Mar 21, 2018
3.120
3.290
3.080
3.200
683,864
+0.14(+4.58%)
Mar 20, 2018
3.090
3.100
3.010
3.060
199,397
-0.05(-1.61%)
Mar 19, 2018
3.110
3.130
3.040
3.110
289,874
-0.01(-0.32%)
Mar 16, 2018
3.190
3.190
3.090
3.120
243,048
-0.05(-1.58%)
Mar 15, 2018
3.190
3.210
3.150
3.170
175,693
-0.04(-1.25%)
Mar 14, 2018
3.220
3.230
3.180
3.210
247,951
-0.01(-0.31%)
Mar 13, 2018
3.200
3.280
3.190
3.220
357,715
+0.02(+0.63%)
Mar 12, 2018
3.130
3.200
3.070
3.200
212,635
+0.06(+1.91%)
Mar 09, 2018
3.080
3.200
3.050
3.140
224,638
+0.07(+2.28%)
Mar 08, 2018
3.150
3.150
3.060
3.070
163,337
-0.07(-2.23%)
Mar 07, 2018
3.140
431,419
-0.01(-0.32%)
Mar 06, 2018
3.130
3.220
3.120
3.150
346,591
+0.06(+1.94%)
Mar 05, 2018
3.060
3.110
3.030
3.090
241,098
+0.04(+1.31%)
Mar 02, 2018
2.980
3.100
2.950
3.050
450,590
+0.12(+4.10%)
Mar 01, 2018
2.800
2.950
2.720
2.930
336,587
+0.10(+3.53%)
Feb 28, 2018
2.840
2.880
2.790
2.830
450,798
+0.00(+0.00%)
Feb 27, 2018
2.940
2.950
2.780
2.830
219,594
-0.12(-4.07%)
Feb 26, 2018
2.910
3.050
2.890
2.950
281,161
+0.10(+3.51%)
Feb 23, 2018
2.810
2.860
2.770
2.850
88,533
+0.04(+1.42%)
Feb 22, 2018
2.800
2.810
160,437
+0.00(+0.00%)
Feb 21, 2018
2.820
2.920
2.770
2.810
241,054
+0.03(+1.08%)
Feb 20, 2018
2.890
2.910
2.780
2.780
224,353
-0.11(-3.81%)
Feb 16, 2018
2.890
2.890
2.890
0
-0.10(-3.51%)
Feb 15, 2018
3.040
3.040
2.930
2.995
174,859
-0.00(-0.17%)
Feb 14, 2018
2.780
3.030
2.780
3.000
525,174
+0.22(+7.91%)
Feb 13, 2018
2.820
2.880
2.770
2.780
139,272
-0.03(-1.07%)
Feb 12, 2018
2.660
2.860
2.640
2.810
372,852
+0.16(+6.04%)
Feb 09, 2018
2.710
2.760
2.530
2.650
394,325
-0.06(-2.21%)
Feb 08, 2018
2.720
2.810
2.700
2.710
365,548
-0.03(-1.09%)
Feb 07, 2018
2.790
2.830
2.730
2.740
311,379
-0.08(-2.84%)
Feb 06, 2018
2.760
2.850
2.760
2.820
266,113
+0.02(+0.71%)
Feb 05, 2018
2.800
2.880
2.720
2.800
407,444
+0.01(+0.36%)
Feb 02, 2018
2.850
2.890
2.800
2.790
326,694
-0.11(-3.79%)
Feb 01, 2018
2.900
2.930
2.870
2.900
173,962
-0.04(-1.36%)
Jan 31, 2018
2.920
2.970
2.840
2.940
277,630
+0.08(+2.80%)
Jan 30, 2018
2.880
2.990
2.840
2.860
305,853
-0.05(-1.72%)
Jan 29, 2018
3.000
3.030
2.900
2.910
289,374
-0.13(-4.28%)
Jan 26, 2018
3.110
3.130
3.030
3.040
228,671
-0.02(-0.65%)
Jan 25, 2018
3.200
3.240
3.030
3.060
625,329
-0.08(-2.55%)
Jan 24, 2018
3.120
3.190
3.090
3.140
411,195
+0.10(+3.29%)
Jan 23, 2018
3.000
3.060
2.940
3.040
247,037
+0.03(+1.00%)
Jan 22, 2018
3.010
3.030
2.950
3.010
204,896
+0.02(+0.84%)
Jan 19, 2018
3.000
3.060
2.960
2.985
220,606
+0.03(+1.19%)
Jan 18, 2018
3.140
3.150
2.950
2.950
381,909
-0.19(-6.05%)
Jan 17, 2018
3.220
3.250
3.120
3.140
447,395
-0.09(-2.79%)
Jan 16, 2018
3.350
3.350
3.180
3.230
592,051
-0.17(-5.00%)
Jan 15, 2018
3.340
3.420
3.320
3.400
197,602
+0.12(+3.66%)
Jan 12, 2018
3.180
3.310
3.140
3.280
390,162
+0.15(+4.79%)
Jan 11, 2018
3.090
3.170
3.060
3.130
302,512
+0.07(+2.29%)
Jan 10, 2018
2.970
3.080
2.960
3.060
306,334
+0.13(+4.44%)
Jan 09, 2018
2.910
2.950
2.850
2.930
197,943
-0.02(-0.68%)
Jan 08, 2018
3.050
3.090
2.950
2.950
209,098
-0.11(-3.59%)
Jan 05, 2018
3.120
3.180
3.040
3.060
159,448
-0.10(-3.16%)
Jan 04, 2018
3.130
3.160
3.060
3.160
263,919
+0.02(+0.64%)
Jan 03, 2018
3.340
3.100
3.140
278,760
-0.12(-3.68%)
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
.