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 (%)
May 31, 2016
3.990
4.170
3.800
4.080
342,606
+0.20(+5.15%)
May 30, 2016
3.960
4.020
3.840
3.880
197,747
-0.11(-2.76%)
May 27, 2016
4.210
4.270
3.950
3.990
290,055
-0.26(-6.12%)
May 26, 2016
4.360
4.440
4.210
4.250
181,289
-0.05(-1.16%)
May 25, 2016
4.130
4.390
3.970
4.300
237,000
+0.16(+3.86%)
May 24, 2016
4.410
4.510
4.130
4.140
302,345
-0.47(-10.20%)
May 20, 2016
4.610
4.610
4.610
0
+0.19(+4.30%)
May 19, 2016
4.320
4.650
4.200
4.420
455,912
-0.07(-1.56%)
May 18, 2016
4.780
4.890
4.470
4.490
500,020
-0.40(-8.18%)
May 17, 2016
4.800
5.010
4.740
4.890
422,518
+0.08(+1.66%)
May 16, 2016
4.850
4.990
4.790
4.810
334,061
+0.07(+1.48%)
May 13, 2016
4.860
4.680
4.740
249,148
-0.02(-0.42%)
May 12, 2016
4.800
4.840
4.600
4.760
252,528
+0.00(+0.00%)
May 11, 2016
5.010
5.080
4.660
4.760
441,022
-0.06(-1.24%)
May 10, 2016
4.700
4.870
4.480
4.820
239,490
+0.17(+3.66%)
May 09, 2016
4.850
4.900
4.550
4.650
492,937
-0.42(-8.28%)
May 06, 2016
5.100
5.260
5.040
5.070
768,671
+0.08(+1.60%)
May 05, 2016
4.660
5.000
4.660
4.990
333,884
+0.42(+9.19%)
May 04, 2016
4.750
4.990
4.470
4.570
312,238
-0.29(-5.97%)
May 03, 2016
4.930
5.100
4.700
4.860
295,643
-0.10(-2.02%)
May 02, 2016
5.250
5.270
4.850
4.960
404,965
-0.25(-4.80%)
Apr 29, 2016
5.160
5.360
5.150
5.210
385,315
+0.19(+3.78%)
Apr 28, 2016
4.970
5.160
4.900
5.020
395,559
+0.13(+2.66%)
Apr 27, 2016
4.930
4.970
4.750
4.890
249,963
+0.12(+2.52%)
Apr 26, 2016
4.640
4.780
4.310
4.770
372,440
+0.13(+2.80%)
Apr 25, 2016
4.760
4.930
4.570
4.640
243,867
-0.15(-3.13%)
Apr 22, 2016
4.960
5.070
4.640
4.790
418,962
-0.21(-4.20%)
Apr 21, 2016
5.200
5.300
4.840
5.000
968,611
+0.29(+6.16%)
Apr 20, 2016
4.910
5.250
4.640
4.710
1,292,580
-0.12(-2.48%)
Apr 19, 2016
4.190
4.870
4.190
4.830
613,385
+0.93(+23.85%)
Apr 18, 2016
4.020
4.090
3.900
3.900
254,841
-0.02(-0.51%)
Apr 15, 2016
3.750
3.930
3.740
3.920
117,577
+0.17(+4.53%)
Apr 14, 2016
3.790
3.850
3.580
3.750
121,084
-0.08(-2.09%)
Apr 13, 2016
3.720
3.920
3.700
3.830
194,771
+0.04(+1.06%)
Apr 12, 2016
3.990
4.070
3.780
3.790
346,428
-0.11(-2.82%)
Apr 11, 2016
3.720
4.030
3.720
3.900
440,622
+0.27(+7.44%)
Apr 08, 2016
3.520
3.690
3.520
3.630
169,789
+0.12(+3.42%)
Apr 07, 2016
3.370
3.580
3.330
3.510
245,683
+0.25(+7.67%)
Apr 06, 2016
3.280
3.340
3.220
3.260
109,536
-0.04(-1.21%)
Apr 05, 2016
3.280
3.330
3.210
3.300
177,051
+0.14(+4.43%)
Apr 04, 2016
3.230
3.230
3.070
3.160
120,088
-0.05(-1.56%)
Apr 01, 2016
3.100
3.225
3.070
3.210
172,885
+0.02(+0.63%)
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%)
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
.