Indicators

Endeavour Silver Corp (NY: EXK )

3.760 +0.120 (+3.30%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	11.18	11.30	10.24	10.39	2,940,208	-0.73(-6.56%)
Feb 28, 2012	10.93	11.13	10.82	11.12	2,416,549	+0.40(+3.73%)
Feb 27, 2012	10.79	10.92	10.57	10.72	989,517	-0.09(-0.83%)
Feb 24, 2012	10.92	10.96	10.65	10.81	896,020	-0.06(-0.55%)
Feb 23, 2012	10.88	11.07	10.77	10.87	1,263,332	+0.09(+0.83%)
Feb 22, 2012	10.55	10.86	10.53	10.78	971,767	+0.19(+1.79%)
Feb 21, 2012	10.36	10.64	10.32	10.59	1,302,567	+0.41(+4.03%)
Feb 17, 2012	10.39	10.39	10.15	10.18	658,320	-0.11(-1.07%)
Feb 16, 2012	10.02	10.45	10.02	10.29	1,410,632	+0.02(+0.19%)
Feb 15, 2012	10.59	10.60	10.22	10.27	699,535	-0.07(-0.68%)
Feb 14, 2012	10.57	10.67	10.24	10.34	784,710	-0.28(-2.64%)
Feb 13, 2012	10.82	10.87	10.57	10.62	757,897	-0.09(-0.84%)
Feb 10, 2012	10.79	10.90	10.55	10.71	1,618,495	-0.24(-2.19%)
Feb 09, 2012	11.07	11.16	10.88	10.95	1,211,159	+0.07(+0.64%)
Feb 08, 2012	11.13	11.35	10.81	10.88	1,355,109	-0.27(-2.42%)
Feb 07, 2012	10.93	11.36	10.75	11.15	1,367,910	+0.16(+1.46%)
Feb 06, 2012	10.96	11.15	10.87	10.99	895,124	-0.09(-0.81%)
Feb 03, 2012	11.39	11.42	11.05	11.08	1,506,204	-0.35(-3.06%)
Feb 02, 2012	11.35	11.61	11.33	11.43	945,000	+0.09(+0.79%)

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.