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 (%)
May 31, 2012
9.200
9.270
8.900
9.050
221,441
-0.13(-1.42%)
May 30, 2012
8.910
9.360
8.700
9.180
178,300
+0.10(+1.10%)
May 29, 2012
9.300
9.380
8.980
9.080
151,026
-0.17(-1.84%)
May 28, 2012
9.230
9.380
9.050
9.250
36,060
+0.02(+0.22%)
May 25, 2012
9.160
9.270
9.000
9.230
179,323
+0.10(+1.10%)
May 24, 2012
9.120
9.200
8.860
9.130
204,528
+0.19(+2.13%)
May 23, 2012
8.330
8.980
8.160
8.940
280,062
+0.49(+5.80%)
May 22, 2012
8.550
8.820
8.310
8.450
221,516
+0.32(+3.94%)
May 18, 2012
8.130
8.130
8.130
0
+0.07(+0.87%)
May 17, 2012
7.870
8.190
7.810
8.060
223,914
+0.39(+5.08%)
May 16, 2012
7.550
7.980
7.340
7.670
297,513
+0.08(+1.05%)
May 15, 2012
8.070
8.290
7.510
7.590
294,994
-0.51(-6.30%)
May 14, 2012
8.360
8.660
8.070
8.100
145,403
-0.51(-5.92%)
May 11, 2012
8.630
8.820
8.510
8.610
113,894
-0.14(-1.60%)
May 10, 2012
8.930
9.110
8.690
8.750
146,518
-0.04(-0.46%)
May 09, 2012
7.920
9.030
7.920
8.790
286,943
+0.62(+7.59%)
May 08, 2012
8.100
8.180
7.800
8.170
267,130
+0.00(+0.00%)
May 07, 2012
8.400
8.410
8.080
8.170
970,555
-0.24(-2.85%)
May 04, 2012
8.520
8.790
8.340
8.410
795,497
-0.17(-1.98%)
May 03, 2012
8.750
8.770
8.410
8.580
143,574
-0.21(-2.39%)
May 02, 2012
8.960
8.960
8.760
8.790
140,219
-0.21(-2.33%)
May 01, 2012
9.200
9.350
9.000
9.000
183,072
-0.18(-1.96%)
Apr 30, 2012
8.680
9.180
8.560
9.180
238,224
+0.51(+5.88%)
Apr 27, 2012
8.700
8.760
8.570
8.670
104,548
+0.08(+0.93%)
Apr 26, 2012
8.560
8.690
8.470
8.590
96,254
+0.05(+0.59%)
Apr 25, 2012
8.150
8.560
8.070
8.540
150,434
+0.43(+5.30%)
Apr 24, 2012
8.320
8.350
7.970
8.110
104,158
-0.11(-1.34%)
Apr 23, 2012
8.380
8.380
8.050
8.220
176,499
-0.29(-3.41%)
Apr 20, 2012
8.650
8.700
8.490
8.510
69,532
-0.11(-1.28%)
Apr 19, 2012
8.700
8.870
8.560
8.620
120,739
+0.04(+0.47%)
Apr 18, 2012
8.690
8.840
8.530
8.580
130,340
-0.18(-2.05%)
Apr 17, 2012
8.800
8.880
8.640
8.760
616,199
+0.02(+0.23%)
Apr 16, 2012
9.180
9.180
8.720
8.740
132,048
-0.36(-3.96%)
Apr 13, 2012
9.240
9.280
9.020
9.100
124,961
-0.23(-2.47%)
Apr 12, 2012
8.950
9.480
8.920
9.330
182,918
+0.41(+4.60%)
Apr 11, 2012
9.070
9.220
8.890
8.920
165,895
-0.12(-1.33%)
Apr 10, 2012
8.740
9.100
8.590
9.040
295,318
+0.31(+3.55%)
Apr 09, 2012
9.030
9.140
8.730
8.730
193,953
-0.26(-2.89%)
Apr 05, 2012
9.150
9.180
8.920
8.990
151,879
-0.12(-1.32%)
Apr 04, 2012
9.140
9.210
8.960
9.110
277,058
-0.26(-2.77%)
Apr 03, 2012
9.720
9.720
9.290
9.370
235,437
-0.30(-3.10%)
Apr 02, 2012
9.450
9.810
9.410
9.670
161,704
+0.22(+2.33%)
Mar 30, 2012
9.540
9.570
9.250
9.450
226,025
+0.12(+1.29%)
Mar 29, 2012
9.260
9.390
9.090
9.330
217,454
+0.07(+0.76%)
Mar 28, 2012
9.480
9.570
9.200
9.260
248,272
-0.33(-3.44%)
Mar 27, 2012
10.00
10.08
9.590
9.590
268,716
-0.34(-3.42%)
Mar 26, 2012
9.990
10.04
9.760
9.930
210,816
+0.09(+0.91%)
Mar 23, 2012
9.580
9.930
9.530
9.840
212,193
+0.38(+4.02%)
Mar 22, 2012
9.100
9.510
9.080
9.460
350,222
+0.31(+3.39%)
Mar 21, 2012
9.270
9.400
9.150
9.150
189,230
-0.08(-0.87%)
Mar 20, 2012
9.200
9.340
8.980
9.230
255,479
+0.02(+0.22%)
Mar 19, 2012
9.270
9.430
9.210
9.210
197,977
-0.08(-0.86%)
Mar 16, 2012
9.260
9.380
9.200
9.290
222,518
+0.06(+0.65%)
Mar 15, 2012
9.260
9.420
9.170
9.230
169,471
+0.06(+0.65%)
Mar 14, 2012
9.400
9.400
9.100
9.170
275,393
-0.34(-3.58%)
Mar 13, 2012
9.660
9.810
9.450
9.510
233,246
-0.15(-1.55%)
Mar 12, 2012
9.880
9.910
9.570
9.660
155,723
-0.21(-2.13%)
Mar 09, 2012
9.800
10.11
9.670
9.870
176,597
+0.02(+0.20%)
Mar 08, 2012
9.850
9.900
9.660
9.850
166,091
+0.15(+1.55%)
Mar 07, 2012
9.760
9.940
9.490
9.700
249,339
+0.19(+2.00%)
Mar 06, 2012
9.460
9.540
9.210
9.510
377,499
-0.20(-2.06%)
Mar 05, 2012
10.00
10.08
9.630
9.710
274,429
-0.41(-4.05%)
Mar 02, 2012
10.18
10.33
10.02
10.12
247,436
-0.15(-1.46%)
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
.