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: 2:05 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, 2024
5.600
5.640
5.310
5.430
7,269,790
-0.07(-1.27%)
May 30, 2024
5.500
5.720
5.440
5.500
619,324
-0.06(-1.08%)
May 29, 2024
5.540
5.600
5.450
5.560
752,092
-0.07(-1.24%)
May 28, 2024
5.490
5.730
5.460
5.630
3,112,918
+0.20(+3.68%)
May 27, 2024
5.320
5.430
5.230
5.430
442,796
+0.29(+5.64%)
May 24, 2024
5.100
5.320
5.080
5.140
659,904
+0.12(+2.39%)
May 23, 2024
5.060
5.170
5.000
5.020
780,885
-0.11(-2.14%)
May 22, 2024
5.290
5.400
5.120
5.130
838,403
-0.25(-4.65%)
May 21, 2024
5.360
5.500
5.260
5.380
972,611
+0.13(+2.48%)
May 17, 2024
5.250
0
+0.48(+10.06%)
May 16, 2024
4.790
4.810
4.680
4.770
709,902
-0.01(-0.21%)
May 15, 2024
4.670
4.840
4.510
4.780
1,492,301
+0.22(+4.82%)
May 14, 2024
4.520
4.650
4.420
4.560
748,724
+0.07(+1.56%)
May 13, 2024
4.500
4.630
4.400
4.490
627,179
-0.04(-0.88%)
May 10, 2024
4.630
4.690
4.470
4.530
863,173
-0.01(-0.22%)
May 09, 2024
3.880
4.570
3.880
4.540
2,046,415
+0.79(+21.07%)
May 08, 2024
3.890
3.930
3.740
3.750
674,697
-0.16(-4.09%)
May 07, 2024
3.900
3.960
3.850
3.910
520,393
+0.00(+0.00%)
May 06, 2024
3.780
3.950
3.780
3.910
954,675
+0.30(+8.31%)
May 03, 2024
3.670
3.760
3.610
3.610
378,476
-0.03(-0.82%)
May 02, 2024
3.660
3.710
3.580
3.640
263,925
-0.03(-0.82%)
May 01, 2024
3.650
3.800
3.620
3.670
697,978
+0.05(+1.38%)
Apr 30, 2024
3.620
3.740
3.610
3.620
318,680
-0.15(-3.98%)
Apr 29, 2024
3.800
3.840
3.700
3.770
348,934
-0.03(-0.79%)
Apr 26, 2024
3.900
3.910
3.700
3.800
472,791
-0.01(-0.26%)
Apr 25, 2024
3.750
3.820
3.630
3.810
532,073
+0.11(+2.97%)
Apr 24, 2024
3.690
3.750
3.610
3.700
572,229
+0.00(+0.00%)
Apr 23, 2024
3.510
3.770
3.490
3.700
557,361
+0.19(+5.41%)
Apr 22, 2024
3.410
3.530
3.340
3.510
653,808
-0.07(-1.96%)
Apr 19, 2024
3.450
3.640
3.430
3.580
492,498
+0.10(+2.87%)
Apr 18, 2024
3.570
3.650
3.460
3.480
691,751
-0.04(-1.14%)
Apr 17, 2024
3.600
3.710
3.520
3.520
1,057,987
-0.01(-0.28%)
Apr 16, 2024
3.540
3.650
3.510
3.530
895,048
-0.16(-4.34%)
Apr 15, 2024
3.880
3.880
3.620
3.690
1,579,433
-0.16(-4.16%)
Apr 12, 2024
4.050
4.290
3.800
3.850
3,071,104
-0.03(-0.77%)
Apr 11, 2024
4.000
4.040
3.840
3.880
1,194,411
-0.08(-2.02%)
Apr 10, 2024
3.820
4.110
3.750
3.960
1,283,356
+0.10(+2.59%)
Apr 09, 2024
3.990
4.130
3.850
3.860
1,468,020
-0.03(-0.77%)
Apr 08, 2024
3.980
4.010
3.710
3.890
2,805,422
+0.01(+0.26%)
Apr 05, 2024
3.570
3.940
3.570
3.880
1,607,157
+0.24(+6.59%)
Apr 04, 2024
3.760
3.810
3.580
3.640
866,179
-0.15(-3.96%)
Apr 03, 2024
3.600
3.790
3.500
3.790
1,297,977
+0.25(+7.06%)
Apr 02, 2024
3.540
3.540
3.400
3.540
779,305
+0.16(+4.73%)
Apr 01, 2024
3.350
3.450
3.270
3.380
603,926
+0.12(+3.68%)
Mar 28, 2024
3.260
0
+0.14(+4.49%)
Mar 27, 2024
2.900
3.120
2.900
3.120
1,035,937
+0.22(+7.59%)
Mar 26, 2024
2.990
3.020
2.890
2.900
420,440
-0.04(-1.36%)
Mar 25, 2024
3.010
3.110
2.930
2.940
483,453
-0.04(-1.34%)
Mar 22, 2024
2.860
3.130
2.850
2.980
738,333
+0.12(+4.20%)
Mar 21, 2024
3.020
3.050
2.860
2.860
669,846
-0.11(-3.70%)
Mar 20, 2024
2.770
2.990
2.740
2.970
731,652
+0.17(+6.07%)
Mar 19, 2024
2.840
2.900
2.760
2.800
430,641
-0.05(-1.75%)
Mar 18, 2024
3.030
3.030
2.840
2.850
664,264
-0.15(-5.00%)
Mar 15, 2024
2.930
3.030
2.890
3.000
690,362
+0.09(+3.09%)
Mar 14, 2024
2.930
3.010
2.890
2.910
597,999
+0.02(+0.69%)
Mar 13, 2024
2.920
3.030
2.880
2.890
757,506
+0.00(+0.00%)
Mar 12, 2024
2.870
2.930
2.810
2.890
762,638
-0.04(-1.37%)
Mar 11, 2024
2.620
2.990
2.590
2.930
1,339,365
+0.37(+14.45%)
Mar 08, 2024
2.590
2.640
2.520
2.560
837,046
+0.02(+0.79%)
Mar 07, 2024
2.590
2.590
2.460
2.540
558,694
+0.03(+1.20%)
Mar 06, 2024
2.360
2.550
2.360
2.510
922,186
+0.19(+8.19%)
Mar 05, 2024
2.530
2.540
2.320
2.320
775,315
-0.07(-2.93%)
Mar 04, 2024
2.360
2.400
2.260
2.390
1,135,988
+0.14(+6.22%)
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
.