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

Endeavour Silver Corp (NY: EXK )

2.780 -0.010 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2007 4.470 4.520 4.450 4.510 81,100 +0.06(+1.35%)
Mar 29, 2007 4.390 4.450 4.310 4.450 102,800 +0.03(+0.68%)
Mar 28, 2007 4.480 4.500 4.370 4.420 62,800 -0.01(-0.23%)
Mar 27, 2007 4.490 4.500 4.430 4.430 69,300 -0.05(-1.12%)
Mar 26, 2007 4.450 4.510 4.440 4.480 89,200 +0.06(+1.36%)
Mar 23, 2007 4.580 4.580 4.350 4.420 90,200 -0.11(-2.43%)
Mar 22, 2007 4.420 4.530 4.350 4.530 119,700 +0.10(+2.26%)
Mar 21, 2007 4.480 4.480 4.350 4.430 199,000 +0.06(+1.37%)
Mar 20, 2007 4.340 4.390 4.270 4.370 124,700 +0.13(+3.07%)
Mar 19, 2007 4.160 4.250 4.120 4.240 65,500 +0.07(+1.62%)
Mar 16, 2007 4.210 4.270 4.150 4.172 81,000 -0.03(-0.66%)
Mar 15, 2007 4.060 4.200 4.060 4.200 96,700 +0.20(+5.00%)
Mar 14, 2007 4.010 4.040 3.800 4.000 192,100 -0.09(-2.20%)
Mar 13, 2007 4.300 4.300 4.000 4.090 231,000 -0.21(-4.88%)
Mar 12, 2007 4.210 4.300 4.210 4.300 86,500 +0.11(+2.63%)
Mar 09, 2007 4.349 4.380 4.180 4.190 115,100 -0.12(-2.78%)
Mar 08, 2007 4.440 4.580 4.290 4.310 258,300 -0.03(-0.69%)
Mar 07, 2007 4.300 4.340 4.170 4.340 188,200 +0.12(+2.84%)
Mar 06, 2007 4.060 4.220 4.050 4.220 263,700 +0.20(+4.98%)
Mar 05, 2007 4.010 4.080 3.930 4.020 204,100 -0.13(-3.11%)
Mar 02, 2007 4.230 4.260 4.030 4.149 307,900 -0.17(-3.96%)
Mar 01, 2007 4.530 4.550 4.320 4.320 202,135 -0.28(-6.09%)
Feb 28, 2007 4.500 4.600 4.400 4.600 201,900 +0.08(+1.77%)
Feb 27, 2007 5.030 5.030 4.510 4.520 403,500 -0.52(-10.32%)
Feb 26, 2007 4.930 5.110 4.880 5.040 260,101 +0.17(+3.49%)
Feb 23, 2007 4.810 4.930 4.800 4.870 220,400 +0.14(+2.96%)
Feb 22, 2007 4.790 4.820 4.650 4.730 136,900 -0.04(-0.84%)
Feb 21, 2007 4.560 4.770 4.550 4.770 186,300 +0.24(+5.30%)
Feb 20, 2007 4.570 4.710 4.499 4.530 153,300 -0.16(-3.41%)
Feb 16, 2007 4.730 4.730 4.650 4.690 149,500 -0.05(-1.05%)
Feb 15, 2007 4.690 4.830 4.690 4.740 160,400 +0.03(+0.64%)
Feb 14, 2007 4.740 4.830 4.610 4.710 299,200 +0.00(+0.00%)
Feb 13, 2007 4.880 4.880 4.600 4.710 226,950 -0.15(-3.09%)
Feb 12, 2007 4.710 4.880 4.550 4.860 192,900 +0.15(+3.18%)
Feb 09, 2007 4.620 4.870 4.610 4.710 337,800 +0.11(+2.39%)
Feb 08, 2007 4.330 4.620 4.320 4.600 430,200 +0.32(+7.48%)
Feb 07, 2007 4.140 4.380 4.120 4.280 276,100 +0.13(+3.13%)
Feb 06, 2007 4.140 4.170 4.090 4.150 72,300 +0.05(+1.22%)
Feb 05, 2007 4.090 4.140 4.000 4.100 75,500 +0.02(+0.49%)
Feb 02, 2007 4.170 4.180 4.050 4.080 185,700 -0.09(-2.16%)
Feb 01, 2007 4.080 4.210 4.080 4.170 306,300 +0.08(+1.96%)
Jan 31, 2007 4.010 4.170 4.010 4.090 232,800 +0.09(+2.25%)
Jan 30, 2007 4.160 4.190 3.970 4.000 101,300 -0.15(-3.61%)
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.