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

Endeavour Silver Corp (NY: EXK )

3.730 -0.020 (-0.53%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 23, 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 30, 2009 1.550 1.600 1.450 1.510 0 +0.01(+0.67%)
Jan 29, 2009 1.320 1.560 1.310 1.500 507,618 +0.13(+9.49%)
Jan 28, 2009 1.510 1.530 1.360 1.370 293,181 -0.12(-8.05%)
Jan 27, 2009 1.570 1.570 1.420 1.490 477,939 -0.06(-3.87%)
Jan 26, 2009 1.350 1.730 1.330 1.550 1,063,583 +0.23(+17.42%)
Jan 23, 2009 1.180 1.360 1.180 1.320 286,445 +0.12(+10.00%)
Jan 22, 2009 1.240 1.250 1.160 1.200 151,288 -0.04(-3.23%)
Jan 21, 2009 1.180 1.270 1.170 1.240 117,727 +0.04(+3.33%)
Jan 20, 2009 1.220 1.330 1.200 1.200 252,482 -0.04(-3.23%)
Jan 16, 2009 1.170 1.330 1.160 1.240 223,702 +0.12(+10.71%)
Jan 15, 2009 1.070 1.120 1.010 1.120 117,989 +0.04(+3.70%)
Jan 14, 2009 1.150 1.150 1.040 1.080 303,821 -0.07(-6.09%)
Jan 13, 2009 1.130 1.180 1.060 1.150 299,887 +0.02(+1.77%)
Jan 12, 2009 1.270 1.270 1.060 1.130 380,708 -0.17(-13.08%)
Jan 09, 2009 1.290 1.370 1.180 1.300 393,441 -0.02(-1.52%)
Jan 08, 2009 1.050 1.330 1.050 1.320 191,217 +0.22(+20.00%)
Jan 07, 2009 1.180 1.180 1.080 1.100 230,735 -0.02(-1.79%)
Jan 06, 2009 1.050 1.120 0.9800 1.120 214,640 +0.07(+6.67%)
Jan 05, 2009 1.030 1.080 1.000 1.050 272,751 -0.02(-1.87%)
Jan 02, 2009 1.080 1.110 1.050 1.070 0 +0.05(+4.90%)
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.