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

Endeavour Silver Corp (NY: EXK )

3.330 +0.050 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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, 2007 4.290 4.450 4.290 4.430 196,400 +0.15(+3.50%)
Oct 30, 2007 4.280 4.320 4.150 4.280 222,700 -0.07(-1.61%)
Oct 29, 2007 4.130 4.350 4.130 4.350 448,900 +0.35(+8.75%)
Oct 26, 2007 4.060 4.250 3.900 4.000 514,000 +0.02(+0.50%)
Oct 25, 2007 3.930 4.000 3.910 3.980 126,100 +0.08(+2.05%)
Oct 24, 2007 3.900 3.920 3.750 3.900 98,500 -0.02(-0.51%)
Oct 23, 2007 3.900 3.940 3.820 3.920 180,500 +0.10(+2.62%)
Oct 22, 2007 3.760 3.830 3.670 3.820 265,300 -0.16(-4.02%)
Oct 19, 2007 4.160 4.200 3.820 3.980 321,300 -0.10(-2.45%)
Oct 18, 2007 3.900 4.220 3.900 4.080 529,300 +0.14(+3.55%)
Oct 17, 2007 3.720 3.970 3.720 3.940 477,800 +0.30(+8.24%)
Oct 16, 2007 3.700 3.720 3.540 3.640 146,900 -0.07(-1.89%)
Oct 15, 2007 3.770 3.810 3.700 3.710 144,400 +0.00(+0.00%)
Oct 12, 2007 3.700 3.710 3.600 3.710 150,500 +0.01(+0.27%)
Oct 11, 2007 3.720 3.960 3.670 3.700 370,800 +0.05(+1.37%)
Oct 10, 2007 3.500 3.650 3.480 3.650 260,200 +0.17(+4.89%)
Oct 09, 2007 3.370 3.500 3.370 3.480 118,100 +0.13(+3.88%)
Oct 08, 2007 3.490 3.490 3.290 3.350 91,700 -0.12(-3.46%)
Oct 05, 2007 3.550 3.570 3.420 3.470 168,600 -0.07(-1.98%)
Oct 04, 2007 3.170 3.570 3.160 3.540 203,900 +0.26(+7.93%)
Oct 03, 2007 3.380 3.460 3.280 3.280 202,400 -0.10(-2.96%)
Oct 02, 2007 3.140 3.410 3.130 3.380 270,900 +0.11(+3.36%)
Oct 01, 2007 3.340 3.370 3.240 3.270 299,500 -0.06(-1.80%)
Sep 28, 2007 3.370 3.420 3.270 3.330 191,800 +0.06(+1.83%)
Sep 27, 2007 3.450 3.450 3.250 3.270 278,300 -0.03(-0.91%)
Sep 26, 2007 3.600 3.640 3.250 3.300 426,900 -0.32(-8.84%)
Sep 25, 2007 3.660 3.660 3.610 3.620 95,000 -0.09(-2.43%)
Sep 24, 2007 3.780 3.800 3.690 3.710 95,600 -0.04(-1.07%)
Sep 21, 2007 3.720 3.750 3.660 3.750 152,200 +0.08(+2.18%)
Sep 20, 2007 3.540 3.750 3.490 3.670 340,800 +0.23(+6.69%)
Sep 19, 2007 3.360 3.490 3.360 3.440 306,900 +0.14(+4.24%)
Sep 18, 2007 3.650 3.650 3.220 3.300 660,300 -0.46(-12.23%)
Sep 17, 2007 3.700 3.830 3.700 3.760 134,200 +0.08(+2.30%)
Sep 14, 2007 3.840 3.850 3.640 3.675 136,700 -0.10(-2.77%)
Sep 13, 2007 3.900 3.900 3.610 3.780 182,800 -0.13(-3.33%)
Sep 12, 2007 4.070 4.070 3.900 3.910 124,200 -0.13(-3.22%)
Sep 11, 2007 3.900 4.050 3.900 4.040 127,700 +0.16(+4.12%)
Sep 10, 2007 4.000 4.080 3.830 3.880 131,900 -0.13(-3.24%)
Sep 07, 2007 4.130 4.190 3.950 4.010 216,500 -0.12(-2.91%)
Sep 06, 2007 3.880 4.140 3.800 4.130 229,600 +0.38(+10.13%)
Sep 05, 2007 3.910 3.910 3.650 3.750 211,700 -0.10(-2.60%)
Sep 04, 2007 3.600 3.900 3.520 3.850 402,800 +0.32(+9.07%)
Aug 31, 2007 3.450 3.550 3.450 3.530 175,500 +0.18(+5.37%)
Aug 30, 2007 3.300 3.410 3.250 3.350 84,300 +0.01(+0.30%)
Aug 29, 2007 3.390 3.390 3.300 3.340 112,400 +0.04(+1.21%)
Aug 28, 2007 3.450 3.500 3.220 3.300 280,400 -0.20(-5.71%)
Aug 27, 2007 3.540 3.620 3.500 3.500 245,600 -0.04(-1.13%)
Aug 24, 2007 3.400 3.600 3.380 3.540 205,800 +0.17(+5.04%)
Aug 23, 2007 3.600 3.630 3.350 3.370 200,100 -0.13(-3.71%)
Aug 22, 2007 3.460 3.530 3.440 3.500 187,600 +0.10(+2.94%)
Aug 21, 2007 3.520 3.520 3.350 3.400 80,300 -0.08(-2.27%)
Aug 20, 2007 3.500 3.540 3.350 3.479 228,200 +0.06(+1.73%)
Aug 17, 2007 3.500 3.640 3.360 3.420 241,200 +0.09(+2.70%)
Aug 16, 2007 3.660 3.660 2.950 3.330 820,300 -0.52(-13.51%)
Aug 15, 2007 4.370 4.410 3.830 3.850 633,500 -0.73(-15.94%)
Aug 14, 2007 4.700 4.700 4.470 4.580 223,400 -0.12(-2.55%)
Aug 13, 2007 4.850 4.860 4.700 4.700 100,700 -0.15(-3.09%)
Aug 10, 2007 4.650 4.900 4.600 4.850 240,100 +0.15(+3.19%)
Aug 09, 2007 4.700 4.770 4.650 4.700 139,400 -0.11(-2.29%)
Aug 08, 2007 4.700 5.000 4.650 4.810 276,800 +0.10(+2.12%)
Aug 07, 2007 4.770 4.800 4.690 4.710 104,400 -0.07(-1.46%)
Aug 06, 2007 4.990 4.990 4.700 4.780 119,300 -0.14(-2.85%)
Aug 03, 2007 4.910 4.930 4.730 4.920 139,300 +0.19(+4.02%)
Aug 02, 2007 4.940 4.940 4.710 4.730 81,700 -0.15(-3.07%)
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.