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 29, 2020
2.620
2.720
2.600
2.670
574,238
+0.13(+5.12%)
May 28, 2020
2.660
2.690
2.510
2.540
473,084
-0.06(-2.31%)
May 27, 2020
2.490
2.610
2.430
2.600
394,742
+0.07(+2.77%)
May 26, 2020
2.710
2.730
2.520
2.530
588,456
-0.19(-6.99%)
May 25, 2020
2.740
2.800
2.680
2.720
179,932
-0.01(-0.37%)
May 22, 2020
2.700
2.820
2.700
2.730
673,683
+0.04(+1.49%)
May 21, 2020
2.710
2.730
2.570
2.690
550,145
-0.08(-2.89%)
May 20, 2020
2.830
2.840
2.690
2.770
1,232,812
+0.13(+4.92%)
May 19, 2020
2.470
2.700
2.460
2.640
1,247,170
+0.32(+13.79%)
May 15, 2020
2.320
2.320
2.320
0
+0.26(+12.62%)
May 14, 2020
1.920
2.080
1.910
2.060
448,822
+0.08(+4.04%)
May 13, 2020
2.090
2.090
1.920
1.980
303,618
-0.03(-1.49%)
May 12, 2020
1.950
2.070
1.930
2.010
470,866
+0.09(+4.69%)
May 11, 2020
2.050
2.080
1.890
1.920
814,320
-0.08(-4.00%)
May 08, 2020
2.080
2.150
1.990
2.000
606,493
-0.02(-0.99%)
May 07, 2020
2.200
2.220
2.000
2.020
1,130,518
-0.17(-7.76%)
May 06, 2020
2.150
2.240
2.120
2.190
378,837
-0.02(-0.90%)
May 05, 2020
2.310
2.310
2.160
2.210
541,985
-0.07(-3.07%)
May 04, 2020
2.300
2.330
2.230
2.280
243,265
-0.01(-0.44%)
May 01, 2020
2.200
2.300
2.170
2.290
488,392
+0.03(+1.33%)
Apr 30, 2020
2.330
2.370
2.160
2.260
661,785
-0.08(-3.42%)
Apr 29, 2020
2.290
2.370
2.230
2.340
495,038
+0.11(+4.93%)
Apr 28, 2020
2.170
2.250
2.120
2.230
429,108
+0.08(+3.72%)
Apr 27, 2020
2.110
2.200
2.080
2.150
480,795
+0.01(+0.47%)
Apr 24, 2020
2.180
2.240
2.080
2.140
566,991
-0.05(-2.28%)
Apr 23, 2020
2.150
2.250
2.120
2.190
853,293
+0.08(+3.79%)
Apr 22, 2020
2.150
2.160
2.040
2.110
677,027
-0.03(-1.40%)
Apr 21, 2020
2.040
2.150
1.940
2.140
447,736
+0.01(+0.47%)
Apr 20, 2020
2.130
2.170
2.070
2.130
567,335
+0.00(+0.00%)
Apr 17, 2020
2.130
2.240
2.120
2.130
300,154
-0.09(-4.05%)
Apr 16, 2020
2.290
2.340
2.160
2.220
430,631
-0.03(-1.33%)
Apr 15, 2020
2.250
2.340
2.160
2.250
663,436
-0.06(-2.60%)
Apr 14, 2020
2.400
2.510
2.200
2.310
1,096,428
+0.01(+0.43%)
Apr 13, 2020
1.980
2.300
1.900
2.300
580,264
+0.29(+14.43%)
Apr 09, 2020
2.010
2.010
2.010
0
+0.18(+9.84%)
Apr 08, 2020
1.840
1.940
1.810
1.830
314,915
-0.01(-0.54%)
Apr 07, 2020
1.840
1.920
1.790
1.840
296,348
+0.02(+1.10%)
Apr 06, 2020
1.760
1.830
1.730
1.820
387,767
+0.13(+7.69%)
Apr 03, 2020
1.800
1.820
1.680
1.690
230,109
-0.09(-5.06%)
Apr 02, 2020
1.800
1.890
1.740
1.780
348,666
+0.02(+1.14%)
Apr 01, 2020
1.800
1.870
1.690
1.760
386,978
-0.13(-6.88%)
Mar 31, 2020
1.890
1.960
1.840
1.890
287,242
-0.03(-1.56%)
Mar 30, 2020
1.980
2.000
1.800
1.920
572,494
-0.07(-3.52%)
Mar 27, 2020
2.080
2.120
1.910
1.990
523,128
-0.13(-6.13%)
Mar 26, 2020
2.230
2.370
2.050
2.120
816,841
-0.07(-3.20%)
Mar 25, 2020
2.110
2.270
2.000
2.190
1,010,255
+0.09(+4.29%)
Mar 24, 2020
2.180
2.200
1.970
2.100
1,049,615
+0.21(+11.11%)
Mar 23, 2020
1.840
1.990
1.780
1.890
832,724
+0.17(+9.88%)
Mar 20, 2020
2.030
2.070
1.720
1.720
630,872
-0.15(-8.02%)
Mar 19, 2020
1.860
2.180
1.620
1.870
638,639
+0.10(+5.65%)
Mar 18, 2020
1.980
2.190
1.730
1.770
1,167,605
-0.31(-14.90%)
Mar 17, 2020
1.560
2.090
1.560
2.080
834,028
+0.48(+30.00%)
Mar 16, 2020
1.440
1.780
1.300
1.600
683,494
+0.06(+3.90%)
Mar 13, 2020
1.850
1.850
1.520
1.540
808,135
-0.04(-2.53%)
Mar 12, 2020
1.720
1.890
1.510
1.580
560,087
-0.38(-19.39%)
Mar 11, 2020
2.210
2.230
1.940
1.960
214,583
-0.29(-12.89%)
Mar 10, 2020
2.270
2.280
2.130
2.250
337,225
+0.03(+1.35%)
Mar 09, 2020
2.210
2.350
2.200
2.220
310,271
-0.20(-8.26%)
Mar 06, 2020
2.320
2.480
2.310
2.420
566,060
+0.12(+5.22%)
Mar 05, 2020
2.380
2.390
2.240
2.300
198,284
-0.01(-0.43%)
Mar 04, 2020
2.340
2.340
2.200
2.310
179,947
+0.05(+2.21%)
Mar 03, 2020
2.320
2.440
2.170
2.260
462,792
+0.02(+0.89%)
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
.