Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endeavour Silver Corp (NY: EXK )

3.760 +0.120 (+3.30%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 3.650 3.780 3.600 3.720 125,850 -0.08(-2.11%)
Jan 30, 2008 3.830 3.900 3.680 3.800 204,800 +0.00(+0.00%)
Jan 29, 2008 3.820 3.910 3.720 3.800 101,400 -0.01(-0.26%)
Jan 28, 2008 3.770 3.890 3.720 3.810 144,400 +0.09(+2.42%)
Jan 25, 2008 4.050 4.050 3.680 3.720 250,526 -0.07(-1.85%)
Jan 24, 2008 3.680 3.850 3.580 3.790 293,150 +0.30(+8.60%)
Jan 23, 2008 3.480 3.500 3.200 3.490 287,750 +0.18(+5.44%)
Jan 22, 2008 3.190 3.430 2.800 3.310 474,040 -0.19(-5.43%)
Jan 21, 2008 3.770 3.770 3.360 3.500 0 +0.00(+0.00%)
Jan 18, 2008 3.770 3.770 3.360 3.500 246,233 -0.17(-4.63%)
Jan 17, 2008 3.960 4.000 3.550 3.670 244,828 -0.25(-6.38%)
Jan 16, 2008 3.750 3.940 3.750 3.920 186,910 +0.07(+1.82%)
Jan 15, 2008 3.970 4.090 3.800 3.850 268,983 -0.11(-2.78%)
Jan 14, 2008 3.990 4.080 3.870 3.960 243,394 +0.09(+2.33%)
Jan 11, 2008 4.260 4.260 3.750 3.870 306,285 -0.19(-4.68%)
Jan 10, 2008 3.980 4.130 3.860 4.060 180,080 +0.01(+0.25%)
Jan 09, 2008 4.150 4.150 3.800 4.050 255,061 -0.05(-1.22%)
Jan 08, 2008 4.070 4.250 4.070 4.100 175,713 +0.09(+2.24%)
Jan 07, 2008 3.990 4.140 3.950 4.010 126,626 -0.10(-2.43%)
Jan 04, 2008 4.260 4.320 4.060 4.110 170,530 -0.15(-3.52%)
Jan 03, 2008 4.450 4.520 4.220 4.260 195,645 -0.15(-3.40%)
Jan 02, 2008 4.230 4.410 4.050 4.410 234,815 +0.44(+11.08%)
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.