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: 2:07 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 (%)
May 31, 2006
3.740
3.750
3.650
3.750
213,965
+0.03(+0.81%)
May 30, 2006
4.060
4.080
3.700
3.720
211,226
-0.21(-5.34%)
May 26, 2006
3.680
3.990
3.550
3.930
203,773
+0.25(+6.79%)
May 25, 2006
3.460
3.680
3.360
3.680
308,949
+0.28(+8.24%)
May 24, 2006
3.410
3.430
3.320
3.400
151,322
+0.07(+2.10%)
May 23, 2006
3.560
3.670
3.330
3.330
732,634
-0.17(-4.86%)
May 22, 2006
3.500
3.500
3.500
3.500
0
+0.00(+0.00%)
May 19, 2006
3.680
3.680
3.180
3.500
806,574
-0.25(-6.67%)
May 18, 2006
3.770
3.930
3.750
3.750
367,458
-0.06(-1.57%)
May 17, 2006
4.300
4.340
3.810
3.810
260,002
-0.41(-9.72%)
May 16, 2006
4.130
4.330
4.130
4.220
216,415
-0.09(-2.09%)
May 15, 2006
4.450
4.470
4.150
4.310
477,052
-0.39(-8.30%)
May 12, 2006
4.740
4.740
4.550
4.700
196,972
-0.04(-0.84%)
May 11, 2006
4.930
5.070
4.740
4.740
319,151
-0.11(-2.27%)
May 10, 2006
4.750
4.870
4.730
4.850
150,560
+0.05(+1.04%)
May 09, 2006
4.670
4.870
4.660
4.800
364,218
+0.18(+3.90%)
May 08, 2006
4.940
4.940
4.620
4.620
238,460
-0.33(-6.67%)
May 05, 2006
5.010
5.160
4.950
4.950
191,125
+0.00(+0.00%)
May 04, 2006
4.850
5.090
4.840
4.950
171,300
+0.00(+0.00%)
May 03, 2006
5.210
5.390
4.850
4.950
413,700
-0.28(-5.35%)
May 02, 2006
4.800
5.230
4.750
5.230
630,810
+0.48(+10.11%)
May 01, 2006
4.730
4.770
4.620
4.750
459,611
+0.06(+1.28%)
Apr 28, 2006
4.690
4.690
4.690
4.690
0
+0.12(+2.63%)
Apr 27, 2006
4.580
4.600
4.460
4.570
139,437
-0.07(-1.51%)
Apr 26, 2006
4.420
4.680
4.420
4.640
268,110
+0.24(+5.45%)
Apr 25, 2006
4.400
4.480
4.330
4.400
224,698
+0.01(+0.23%)
Apr 24, 2006
4.500
4.520
4.340
4.390
161,180
-0.10(-2.23%)
Apr 21, 2006
4.650
4.650
4.440
4.490
532,190
-0.06(-1.32%)
Apr 20, 2006
4.700
4.740
4.430
4.550
950,327
-0.20(-4.21%)
Apr 19, 2006
4.690
4.750
4.510
4.750
428,549
+0.00(+0.00%)
Apr 18, 2006
4.870
4.890
4.700
4.750
470,043
-0.12(-2.46%)
Apr 17, 2006
4.410
4.870
4.410
4.870
568,500
+0.52(+11.95%)
Apr 13, 2006
4.280
4.400
4.250
4.350
173,230
-0.01(-0.23%)
Apr 12, 2006
4.210
4.440
4.180
4.360
367,299
+0.06(+1.40%)
Apr 11, 2006
4.630
4.640
4.270
4.300
571,610
-0.36(-7.73%)
Apr 10, 2006
4.840
4.910
4.640
4.660
260,215
-0.12(-2.51%)
Apr 07, 2006
4.990
4.990
4.710
4.780
245,320
-0.18(-3.63%)
Apr 06, 2006
4.790
4.960
4.750
4.960
587,644
+0.31(+6.67%)
Apr 05, 2006
4.710
4.710
4.510
4.650
474,199
+0.04(+0.87%)
Apr 04, 2006
4.830
4.850
4.560
4.610
350,005
-0.21(-4.36%)
Apr 03, 2006
4.850
4.880
4.750
4.820
391,900
+0.07(+1.47%)
Mar 31, 2006
4.940
4.950
4.750
4.750
506,596
-0.18(-3.65%)
Mar 30, 2006
4.900
4.940
4.710
4.930
708,136
+0.28(+6.02%)
Mar 29, 2006
4.900
4.900
4.520
4.650
1,395,370
-0.30(-6.06%)
Mar 28, 2006
4.960
5.030
4.650
4.950
495,156
-0.04(-0.80%)
Mar 27, 2006
4.900
5.180
4.820
4.990
793,868
+0.28(+5.94%)
Mar 24, 2006
4.680
4.770
4.650
4.710
376,110
+0.52(+12.41%)
Mar 21, 2006
4.170
4.250
4.100
4.190
284,480
-0.05(-1.18%)
Mar 20, 2006
4.260
4.280
4.150
4.240
479,511
+0.00(+0.00%)
Mar 17, 2006
4.060
4.240
4.010
4.240
255,099
+0.34(+8.72%)
Mar 16, 2006
3.880
3.940
3.840
3.900
209,503
+0.01(+0.26%)
Mar 15, 2006
3.850
3.900
3.840
3.890
266,564
+0.10(+2.64%)
Mar 14, 2006
3.760
3.800
3.750
3.790
162,311
-0.01(-0.26%)
Mar 13, 2006
3.850
3.850
3.720
3.800
151,550
+0.00(+0.00%)
Mar 10, 2006
3.500
3.860
3.420
3.800
204,134
+0.13(+3.54%)
Mar 09, 2006
3.730
3.850
3.620
3.670
1,009,765
-0.01(-0.27%)
Mar 08, 2006
3.760
3.780
3.610
3.680
509,696
-0.22(-5.64%)
Mar 07, 2006
4.020
4.140
3.810
3.900
562,720
-0.05(-1.27%)
Mar 06, 2006
4.050
4.250
3.950
3.950
1,222,700
-0.04(-1.00%)
Mar 03, 2006
3.890
4.070
3.850
3.990
962,341
+0.10(+2.57%)
Mar 02, 2006
3.460
4.090
3.460
3.890
473,077
+0.43(+12.43%)
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
.