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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2009 3.750 3.640 3.640 3.640 281,400 -0.07(-1.89%)
Dec 30, 2009 3.710 3.730 3.590 3.710 221,950 +0.00(+0.00%)
Dec 29, 2009 3.900 3.910 3.710 3.710 250,736 -0.15(-3.89%)
Dec 28, 2009 3.850 3.980 3.850 3.860 223,583 +0.01(+0.26%)
Dec 24, 2009 3.850 3.890 3.780 3.850 225,598 +0.07(+1.85%)
Dec 23, 2009 3.670 3.810 3.460 3.780 1,065,169 +0.10(+2.72%)
Dec 22, 2009 3.870 3.870 3.620 3.680 579,375 -0.14(-3.66%)
Dec 21, 2009 4.000 4.060 3.780 3.820 803,347 -0.34(-8.17%)
Dec 18, 2009 3.711 4.160 3.590 4.160 1,198,697 +0.41(+10.93%)
Dec 17, 2009 3.780 3.850 3.600 3.750 618,107 -0.01(-0.27%)
Dec 16, 2009 3.870 3.880 3.750 3.760 796,142 -0.04(-1.05%)
Dec 15, 2009 3.700 3.800 3.650 3.800 919,502 +0.11(+2.98%)
Dec 14, 2009 3.630 3.690 3.590 3.690 385,821 +0.14(+3.94%)
Dec 11, 2009 3.690 3.710 3.430 3.550 552,780 -0.04(-1.11%)
Dec 10, 2009 3.410 3.620 3.380 3.590 635,290 +0.19(+5.59%)
Dec 09, 2009 3.410 3.530 3.310 3.400 806,588 +0.12(+3.66%)
Dec 08, 2009 3.280 3.420 3.210 3.280 644,960 -0.13(-3.81%)
Dec 07, 2009 3.500 3.560 3.300 3.410 725,961 -0.18(-5.01%)
Dec 04, 2009 3.620 3.700 3.470 3.590 907,891 -0.19(-5.03%)
Dec 03, 2009 3.860 3.880 3.660 3.780 716,087 -0.10(-2.58%)
Dec 02, 2009 3.960 3.970 3.840 3.880 799,402 -0.07(-1.77%)
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.