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 31, 2008 3.690 3.690 3.300 3.400 167,385 -0.18(-5.03%)
Mar 28, 2008 3.650 3.700 3.550 3.580 84,530 -0.12(-3.25%)
Mar 27, 2008 3.740 3.800 3.600 3.700 102,034 -0.10(-2.63%)
Mar 26, 2008 3.840 3.850 3.680 3.800 147,900 +0.00(+0.00%)
Mar 25, 2008 3.740 3.800 3.650 3.800 173,200 +0.20(+5.56%)
Mar 24, 2008 3.360 3.650 3.360 3.600 182,800 +0.12(+3.45%)
Mar 21, 2008 3.510 3.510 3.330 3.480 310,800 +0.00(+0.00%)
Mar 20, 2008 3.510 3.510 3.330 3.480 310,800 -0.10(-2.79%)
Mar 19, 2008 3.830 3.830 3.530 3.580 279,712 -0.32(-8.21%)
Mar 18, 2008 3.960 3.980 3.750 3.900 192,125 -0.05(-1.27%)
Mar 17, 2008 4.290 4.290 3.800 3.950 231,850 -0.17(-4.13%)
Mar 14, 2008 4.360 4.360 4.100 4.120 285,925 -0.13(-3.06%)
Mar 13, 2008 4.150 4.380 4.150 4.250 466,036 +0.14(+3.41%)
Mar 12, 2008 3.960 4.130 3.900 4.110 163,705 +0.22(+5.66%)
Mar 11, 2008 4.010 4.010 3.840 3.890 105,111 +0.02(+0.52%)
Mar 10, 2008 3.880 4.030 3.750 3.870 197,449 -0.15(-3.73%)
Mar 07, 2008 4.190 4.200 3.900 4.020 207,649 -0.15(-3.60%)
Mar 06, 2008 4.350 4.370 4.130 4.170 199,573 -0.18(-4.14%)
Mar 05, 2008 3.940 4.390 3.910 4.350 260,675 +0.23(+5.58%)
Mar 04, 2008 4.460 4.470 4.020 4.120 322,501 -0.31(-7.00%)
Mar 03, 2008 4.300 4.570 4.300 4.430 424,455 +0.09(+2.07%)
Feb 29, 2008 4.490 4.490 4.100 4.340 183,078 -0.07(-1.59%)
Feb 28, 2008 4.460 4.510 4.360 4.410 213,511 -0.04(-0.90%)
Feb 27, 2008 4.500 4.600 4.390 4.450 352,139 +0.05(+1.14%)
Feb 26, 2008 4.180 4.400 4.080 4.400 316,055 +0.25(+6.02%)
Feb 25, 2008 4.200 4.200 3.960 4.150 160,500 +0.12(+2.98%)
Feb 22, 2008 3.960 4.030 3.850 4.030 152,982 -0.02(-0.49%)
Feb 21, 2008 4.100 4.200 3.960 4.050 274,476 -0.02(-0.49%)
Feb 20, 2008 3.500 4.100 3.500 4.070 257,168 +0.40(+10.90%)
Feb 19, 2008 3.760 3.760 3.510 3.670 114,300 +0.21(+6.07%)
Feb 18, 2008 3.560 3.600 3.450 3.460 0 +0.00(+0.00%)
Feb 15, 2008 3.560 3.600 3.450 3.460 90,100 -0.07(-1.98%)
Feb 14, 2008 3.650 3.680 3.500 3.530 73,345 -0.09(-2.49%)
Feb 13, 2008 3.540 3.660 3.480 3.620 75,200 +0.08(+2.26%)
Feb 12, 2008 3.830 3.850 3.460 3.540 209,800 -0.21(-5.60%)
Feb 11, 2008 3.500 3.750 3.490 3.750 187,700 +0.27(+7.76%)
Feb 08, 2008 3.250 3.500 3.250 3.480 92,700 +0.20(+6.10%)
Feb 07, 2008 3.300 3.380 3.240 3.280 151,000 -0.08(-2.38%)
Feb 06, 2008 3.590 3.620 3.350 3.360 141,300 -0.09(-2.61%)
Feb 05, 2008 3.600 3.600 3.400 3.450 144,849 -0.13(-3.63%)
Feb 04, 2008 3.600 3.600 3.500 3.580 124,226 -0.07(-1.92%)
Feb 01, 2008 3.770 3.850 3.560 3.650 215,446 -0.07(-1.88%)
Jan 31, 2008 3.650 3.780 3.600 3.720 125,850 -0.08(-2.11%)
Jan 30, 2008 3.830 3.900 3.680 3.800 204,800 +0.00(+0.00%)
Jan 29, 2008 3.820 3.910 3.720 3.800 101,400 -0.01(-0.26%)
Jan 28, 2008 3.770 3.890 3.720 3.810 144,400 +0.09(+2.42%)
Jan 25, 2008 4.050 4.050 3.680 3.720 250,526 -0.07(-1.85%)
Jan 24, 2008 3.680 3.850 3.580 3.790 293,150 +0.30(+8.60%)
Jan 23, 2008 3.480 3.500 3.200 3.490 287,750 +0.18(+5.44%)
Jan 22, 2008 3.190 3.430 2.800 3.310 474,040 -0.19(-5.43%)
Jan 21, 2008 3.770 3.770 3.360 3.500 0 +0.00(+0.00%)
Jan 18, 2008 3.770 3.770 3.360 3.500 246,233 -0.17(-4.63%)
Jan 17, 2008 3.960 4.000 3.550 3.670 244,828 -0.25(-6.38%)
Jan 16, 2008 3.750 3.940 3.750 3.920 186,910 +0.07(+1.82%)
Jan 15, 2008 3.970 4.090 3.800 3.850 268,983 -0.11(-2.78%)
Jan 14, 2008 3.990 4.080 3.870 3.960 243,394 +0.09(+2.33%)
Jan 11, 2008 4.260 4.260 3.750 3.870 306,285 -0.19(-4.68%)
Jan 10, 2008 3.980 4.130 3.860 4.060 180,080 +0.01(+0.25%)
Jan 09, 2008 4.150 4.150 3.800 4.050 255,061 -0.05(-1.22%)
Jan 08, 2008 4.070 4.250 4.070 4.100 175,713 +0.09(+2.24%)
Jan 07, 2008 3.990 4.140 3.950 4.010 126,626 -0.10(-2.43%)
Jan 04, 2008 4.260 4.320 4.060 4.110 170,530 -0.15(-3.52%)
Jan 03, 2008 4.450 4.520 4.220 4.260 195,645 -0.15(-3.40%)
Jan 02, 2008 4.230 4.410 4.050 4.410 234,815 +0.44(+11.08%)
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.