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 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 (%)
Aug 29, 2014
6.060
6.060
6.060
0
-0.03(-0.49%)
Aug 28, 2014
6.140
6.180
5.980
6.090
152,901
+0.04(+0.66%)
Aug 27, 2014
6.140
6.140
5.980
6.050
84,186
-0.07(-1.14%)
Aug 26, 2014
5.890
6.140
5.860
6.120
114,352
+0.32(+5.52%)
Aug 25, 2014
5.860
5.940
5.720
5.800
82,243
-0.14(-2.36%)
Aug 22, 2014
5.940
5.990
5.880
5.940
65,513
+0.01(+0.17%)
Aug 21, 2014
6.040
6.080
5.830
5.930
216,567
-0.24(-3.89%)
Aug 20, 2014
6.200
6.240
6.100
6.170
95,655
-0.03(-0.48%)
Aug 19, 2014
6.230
6.330
6.090
6.200
75,913
-0.05(-0.80%)
Aug 18, 2014
6.160
6.290
6.130
6.250
110,390
+0.03(+0.48%)
Aug 15, 2014
6.090
6.240
6.010
6.220
198,252
-0.03(-0.48%)
Aug 14, 2014
6.440
6.450
6.220
6.250
192,035
-0.20(-3.10%)
Aug 13, 2014
6.450
6.540
6.400
6.450
219,636
+0.02(+0.31%)
Aug 12, 2014
6.840
6.850
6.350
6.430
449,043
-0.40(-5.86%)
Aug 11, 2014
6.700
6.880
6.700
6.830
179,442
+0.13(+1.94%)
Aug 08, 2014
6.830
7.060
6.750
6.700
158,484
-0.14(-2.05%)
Aug 07, 2014
6.710
6.960
6.630
6.840
281,253
+0.06(+0.88%)
Aug 06, 2014
6.590
6.800
6.570
6.780
273,322
+0.33(+5.12%)
Aug 05, 2014
6.220
6.510
6.210
6.450
200,733
-0.03(-0.46%)
Aug 01, 2014
6.480
6.480
6.480
0
+0.04(+0.62%)
Jul 31, 2014
6.500
6.590
6.340
6.440
165,133
-0.18(-2.72%)
Jul 30, 2014
6.580
6.640
6.380
6.620
189,903
+0.04(+0.61%)
Jul 29, 2014
6.590
6.640
6.520
6.580
195,293
+0.01(+0.15%)
Jul 28, 2014
6.390
6.580
6.350
6.570
116,889
+0.15(+2.34%)
Jul 25, 2014
6.100
6.440
6.100
6.420
186,709
+0.31(+5.07%)
Jul 24, 2014
6.190
6.210
6.040
6.110
206,162
-0.15(-2.40%)
Jul 23, 2014
6.400
6.570
6.220
6.260
141,811
-0.15(-2.34%)
Jul 22, 2014
6.500
6.580
6.410
6.410
241,408
-0.19(-2.88%)
Jul 21, 2014
6.420
6.600
6.270
6.600
201,018
+0.22(+3.45%)
Jul 18, 2014
6.420
6.430
6.230
6.380
190,793
-0.20(-3.04%)
Jul 17, 2014
6.200
6.610
6.150
6.580
305,017
+0.45(+7.34%)
Jul 16, 2014
6.060
6.290
6.060
6.130
132,696
+0.04(+0.66%)
Jul 15, 2014
6.530
6.610
6.090
6.090
309,229
-0.38(-5.87%)
Jul 14, 2014
6.310
6.600
6.270
6.470
323,776
-0.19(-2.85%)
Jul 11, 2014
6.250
6.660
6.230
6.660
464,852
+0.46(+7.42%)
Jul 10, 2014
6.380
6.690
6.180
6.200
814,147
+0.04(+0.65%)
Jul 09, 2014
5.980
6.210
5.960
6.160
379,623
+0.23(+3.88%)
Jul 08, 2014
5.740
5.930
5.680
5.930
264,654
+0.22(+3.85%)
Jul 07, 2014
5.650
5.830
5.650
5.710
92,593
-0.11(-1.89%)
Jul 04, 2014
5.800
5.820
5.750
5.820
18,975
+0.04(+0.69%)
Jul 03, 2014
5.660
5.830
5.580
5.780
86,484
+0.07(+1.23%)
Jul 02, 2014
5.730
5.840
5.640
5.710
169,378
-0.12(-2.06%)
Jun 30, 2014
5.830
5.830
5.830
0
+0.21(+3.74%)
Jun 27, 2014
5.740
5.840
5.530
5.620
66,883
-0.10(-1.75%)
Jun 26, 2014
5.670
5.760
5.600
5.720
81,004
+0.00(+0.00%)
Jun 25, 2014
5.550
5.730
5.410
5.720
136,003
+0.15(+2.69%)
Jun 24, 2014
5.690
6.000
5.570
5.570
295,914
-0.22(-3.80%)
Jun 23, 2014
5.520
5.820
5.500
5.790
108,962
+0.40(+7.42%)
Jun 20, 2014
5.830
5.830
5.390
5.390
277,844
-0.50(-8.49%)
Jun 19, 2014
5.650
5.930
5.640
5.890
270,808
+0.38(+6.90%)
Jun 18, 2014
5.300
5.540
5.270
5.510
120,254
+0.23(+4.36%)
Jun 17, 2014
5.230
5.350
5.200
5.280
96,636
-0.03(-0.56%)
Jun 16, 2014
5.300
5.380
5.140
5.310
121,873
+0.06(+1.14%)
Jun 13, 2014
5.100
5.260
5.060
5.250
98,306
+0.16(+3.14%)
Jun 12, 2014
4.870
5.100
4.850
5.090
155,244
+0.24(+4.95%)
Jun 11, 2014
4.620
4.860
4.620
4.850
238,729
+0.26(+5.66%)
Jun 10, 2014
4.550
4.600
4.540
4.590
117,919
+0.00(+0.00%)
Jun 06, 2014
4.560
4.610
4.520
4.590
48,166
-0.02(-0.43%)
Jun 05, 2014
4.440
4.690
4.440
4.610
126,055
+0.23(+5.25%)
Jun 04, 2014
4.250
4.405
4.220
4.380
61,181
+0.12(+2.82%)
Jun 03, 2014
4.210
4.270
4.100
4.260
48,277
+0.09(+2.16%)
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
.