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

Endeavour Silver Corp (NY: EXK )

3.320 -0.010 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 1.000 1.000 0.9100 0.9300 54,507 -0.02(-2.11%)
Oct 30, 2008 1.100 1.150 0.9500 0.9500 152,103 -0.03(-3.06%)
Oct 29, 2008 0.8500 1.042 0.8400 0.9800 306,412 +0.17(+20.99%)
Oct 28, 2008 0.8500 0.9000 0.8000 0.8100 80,253 -0.04(-4.71%)
Oct 27, 2008 0.8800 0.9100 0.7100 0.8500 121,063 +0.00(+0.00%)
Oct 24, 2008 0.8500 0.8600 0.7800 0.8500 208,145 -0.01(-1.16%)
Oct 23, 2008 0.9500 1.040 0.8500 0.8600 205,563 -0.15(-14.85%)
Oct 22, 2008 1.160 1.160 1.000 1.010 272,245 -0.14(-12.17%)
Oct 21, 2008 1.160 1.310 1.140 1.150 165,151 -0.03(-2.54%)
Oct 20, 2008 1.040 1.200 1.040 1.180 133,599 +0.14(+13.46%)
Oct 17, 2008 1.070 1.090 0.8000 1.040 382,084 -0.11(-9.57%)
Oct 16, 2008 1.340 1.350 1.100 1.150 242,687 -0.21(-15.44%)
Oct 15, 2008 1.450 1.470 1.360 1.360 83,772 -0.14(-9.33%)
Oct 14, 2008 1.580 1.610 1.470 1.500 180,335 +0.00(+0.00%)
Oct 13, 2008 1.380 1.500 1.300 1.500 79,636 +0.12(+8.69%)
Oct 10, 2008 1.490 1.490 1.280 1.380 228,795 -0.09(-6.12%)
Oct 09, 2008 1.460 1.590 1.460 1.470 109,335 +0.00(+0.01%)
Oct 08, 2008 1.510 1.560 1.380 1.470 221,700 -0.03(-2.00%)
Oct 07, 2008 1.720 1.750 1.400 1.500 157,295 -0.17(-10.19%)
Oct 06, 2008 1.810 1.810 1.350 1.670 349,085 -0.17(-9.24%)
Oct 03, 2008 1.770 2.050 1.770 1.840 123,925 +0.01(+0.55%)
Oct 02, 2008 2.310 2.310 1.800 1.830 202,740 -0.42(-18.67%)
Oct 01, 2008 2.290 2.320 2.080 2.250 67,391 +0.15(+7.14%)
Sep 30, 2008 1.860 2.100 1.860 2.100 160,281 +0.09(+4.48%)
Sep 29, 2008 2.430 2.540 2.010 2.010 276,625 -0.36(-15.19%)
Sep 26, 2008 2.330 2.490 2.320 2.370 0 +0.10(+4.41%)
Sep 25, 2008 2.390 2.390 2.260 2.270 113,723 +0.00(+0.00%)
Sep 24, 2008 2.600 2.600 2.270 2.270 208,437 -0.18(-7.35%)
Sep 23, 2008 2.380 2.450 2.200 2.450 448,714 +0.27(+12.39%)
Sep 22, 2008 2.030 2.300 1.980 2.180 305,278 +0.30(+15.96%)
Sep 19, 2008 1.820 1.970 1.800 1.880 0 +0.12(+6.81%)
Sep 18, 2008 1.810 1.879 1.700 1.760 243,095 +0.07(+4.15%)
Sep 17, 2008 1.550 1.820 1.350 1.690 442,454 +0.19(+12.75%)
Sep 16, 2008 1.320 1.520 1.320 1.499 197,379 +0.11(+7.83%)
Sep 15, 2008 1.460 1.500 1.350 1.390 220,825 -0.07(-4.79%)
Sep 12, 2008 1.350 1.510 1.310 1.460 349,049 +0.11(+8.15%)
Sep 11, 2008 1.330 1.370 1.250 1.350 241,749 -0.04(-2.88%)
Sep 10, 2008 1.430 1.450 1.275 1.390 353,812 -0.06(-4.14%)
Sep 09, 2008 1.600 1.650 1.440 1.450 418,875 -0.25(-14.71%)
Sep 08, 2008 1.810 1.850 1.650 1.700 184,389 -0.14(-7.61%)
Sep 05, 2008 1.860 1.890 1.740 1.840 0 -0.05(-2.65%)
Sep 04, 2008 2.000 2.000 1.830 1.890 151,581 -0.11(-5.50%)
Sep 03, 2008 2.170 2.170 1.960 2.000 179,888 -0.14(-6.72%)
Sep 02, 2008 2.410 2.410 2.100 2.144 90,089 -0.13(-5.55%)
Aug 29, 2008 2.310 2.310 2.210 2.270 25,600 -0.01(-0.44%)
Aug 28, 2008 2.350 2.350 2.280 2.280 53,843 -0.06(-2.56%)
Aug 27, 2008 2.300 2.342 2.300 2.340 22,930 +0.03(+1.30%)
Aug 26, 2008 2.310 2.380 2.280 2.310 47,540 -0.04(-1.70%)
Aug 25, 2008 2.390 2.390 2.300 2.350 49,083 +0.00(+0.00%)
Aug 22, 2008 2.400 2.400 2.289 2.350 74,790 -0.02(-0.84%)
Aug 21, 2008 2.450 2.450 2.310 2.370 99,883 +0.11(+5.07%)
Aug 20, 2008 2.210 2.280 2.190 2.256 73,175 +0.10(+4.43%)
Aug 19, 2008 2.220 2.270 2.148 2.160 71,780 -0.02(-0.92%)
Aug 18, 2008 2.110 2.280 2.080 2.180 179,782 +0.15(+7.39%)
Aug 15, 2008 2.060 2.100 1.900 2.030 0 -0.12(-5.58%)
Aug 14, 2008 2.460 2.460 2.050 2.150 238,641 -0.22(-9.28%)
Aug 13, 2008 2.210 2.370 2.170 2.370 268,608 +0.20(+9.22%)
Aug 12, 2008 2.400 2.400 2.120 2.170 283,316 -0.20(-8.44%)
Aug 11, 2008 2.580 2.580 2.250 2.370 276,385 -0.11(-4.44%)
Aug 08, 2008 2.490 2.520 2.340 2.480 201,729 -0.12(-4.62%)
Aug 07, 2008 2.790 2.880 2.530 2.600 167,940 -0.13(-4.76%)
Aug 06, 2008 2.640 2.820 2.640 2.730 108,569 +0.07(+2.63%)
Aug 05, 2008 2.830 2.870 2.610 2.660 258,701 -0.18(-6.27%)
Aug 04, 2008 2.990 2.990 2.810 2.838 62,332 -0.10(-3.47%)
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.