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

Endeavour Silver Corp (NY: EXK )

3.750 -0.190 (-4.82%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 30, 2009 2.770 2.850 2.500 2.670 587,254 -0.11(-3.96%)
Oct 29, 2009 2.600 2.830 2.590 2.780 780,365 +0.32(+13.01%)
Oct 28, 2009 2.610 2.650 2.420 2.460 704,710 -0.20(-7.52%)
Oct 27, 2009 2.610 2.790 2.590 2.660 577,317 -0.09(-3.27%)
Oct 26, 2009 2.860 3.040 2.671 2.750 717,758 -0.22(-7.41%)
Oct 23, 2009 2.990 3.020 2.960 2.970 477,914 +0.08(+2.77%)
Oct 22, 2009 3.050 3.050 2.840 2.890 804,533 -0.12(-3.99%)
Oct 21, 2009 3.010 3.120 2.870 3.010 593,874 +0.05(+1.69%)
Oct 20, 2009 2.910 2.980 2.900 2.960 542,440 -0.14(-4.52%)
Oct 19, 2009 3.200 3.200 3.010 3.100 414,024 +0.04(+1.31%)
Oct 16, 2009 2.970 3.090 2.950 3.060 382,064 +0.04(+1.32%)
Oct 15, 2009 3.000 3.140 3.000 3.020 719,492 -0.16(-5.03%)
Oct 14, 2009 3.250 3.290 3.110 3.180 591,174 +0.01(+0.32%)
Oct 13, 2009 3.160 3.230 3.030 3.170 685,631 +0.07(+2.25%)
Oct 12, 2009 3.180 3.230 3.030 3.100 769,962 +0.08(+2.65%)
Oct 09, 2009 2.950 3.060 2.940 3.020 420,849 -0.01(-0.33%)
Oct 08, 2009 3.030 3.080 2.950 3.030 1,134,145 +0.06(+2.02%)
Oct 07, 2009 3.000 3.000 2.850 2.970 901,067 -0.03(-1.00%)
Oct 06, 2009 2.890 3.030 2.830 3.000 1,772,610 +0.25(+9.09%)
Oct 05, 2009 2.750 2.780 2.620 2.750 431,104 +0.13(+4.96%)
Oct 02, 2009 2.570 2.730 2.530 2.620 704,875 -0.01(-0.38%)
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.