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, 2015 1.930 1.980 1.850 1.900 1,495,350 -0.05(-2.56%)
Mar 30, 2015 1.960 2.000 1.910 1.950 1,100,811 -0.07(-3.47%)
Mar 27, 2015 2.070 2.110 1.967 2.020 862,617 -0.05(-2.42%)
Mar 26, 2015 2.210 2.260 2.010 2.070 1,594,280 -0.08(-3.72%)
Mar 25, 2015 2.210 2.290 2.135 2.150 1,308,266 -0.06(-2.71%)
Mar 24, 2015 2.210 2.220 2.140 2.210 870,833 +0.05(+2.31%)
Mar 23, 2015 2.110 2.230 2.080 2.160 1,491,339 +0.10(+4.85%)
Mar 20, 2015 2.160 2.220 2.060 2.060 2,708,409 +0.00(+0.00%)
Mar 19, 2015 1.900 2.110 1.860 2.060 1,906,433 +0.18(+9.57%)
Mar 18, 2015 1.700 1.890 1.640 1.880 1,984,765 +0.21(+12.57%)
Mar 17, 2015 1.700 1.760 1.630 1.670 1,202,176 -0.08(-4.57%)
Mar 16, 2015 1.730 1.800 1.650 1.750 874,191 +0.06(+3.55%)
Mar 13, 2015 1.730 1.790 1.635 1.690 936,427 +0.00(+0.00%)
Mar 12, 2015 1.830 1.850 1.670 1.690 1,103,789 -0.12(-6.63%)
Mar 11, 2015 1.660 1.820 1.550 1.810 1,812,995 +0.13(+7.74%)
Mar 10, 2015 1.810 1.880 1.640 1.680 1,776,041 -0.14(-7.69%)
Mar 09, 2015 2.020 2.020 1.820 1.820 1,443,782 -0.14(-7.14%)
Mar 06, 2015 1.970 2.030 1.860 1.960 1,759,660 -0.09(-4.39%)
Mar 05, 2015 2.130 2.230 2.050 2.050 885,903 -0.10(-4.65%)
Mar 04, 2015 2.200 2.200 2.120 2.150 891,967 -0.05(-2.27%)
Mar 03, 2015 2.280 2.300 2.170 2.200 807,848 -0.07(-3.08%)
Mar 02, 2015 2.350 2.380 2.240 2.270 633,663 -0.09(-3.81%)
Feb 27, 2015 2.320 2.380 2.280 2.360 421,033 +0.06(+2.61%)
Feb 26, 2015 2.350 2.400 2.300 2.300 830,829 -0.02(-0.86%)
Feb 25, 2015 2.260 2.360 2.260 2.320 905,669 +0.09(+4.04%)
Feb 24, 2015 2.230 2.300 2.200 2.230 742,604 -0.02(-0.89%)
Feb 23, 2015 2.240 2.330 2.187 2.250 813,468 +0.00(+0.00%)
Feb 20, 2015 2.360 2.420 2.240 2.250 986,671 -0.08(-3.43%)
Feb 19, 2015 2.400 2.490 2.320 2.330 792,683 -0.08(-3.32%)
Feb 18, 2015 2.340 2.430 2.245 2.410 1,156,836 +0.06(+2.55%)
Feb 17, 2015 2.390 2.430 2.320 2.350 1,034,140 -0.13(-5.24%)
Feb 13, 2015 2.430 2.480 2.480 2.480 958,400 +0.08(+3.33%)
Feb 12, 2015 2.430 2.500 2.370 2.400 734,204 +0.02(+0.84%)
Feb 11, 2015 2.470 2.505 2.370 2.380 966,010 -0.07(-2.86%)
Feb 10, 2015 2.500 2.510 2.400 2.450 941,467 -0.07(-2.78%)
Feb 09, 2015 2.580 2.630 2.520 2.520 980,000 -0.03(-1.18%)
Feb 06, 2015 2.560 2.640 2.450 2.550 1,892,137 -0.15(-5.56%)
Feb 05, 2015 2.650 2.730 2.590 2.700 1,191,255 +0.05(+1.89%)
Feb 04, 2015 2.630 2.680 2.510 2.650 1,346,936 +0.04(+1.53%)
Feb 03, 2015 2.740 2.770 2.580 2.610 1,990,234 -0.15(-5.43%)
Feb 02, 2015 2.700 2.820 2.660 2.760 1,265,305 +0.02(+0.73%)
Jan 30, 2015 2.660 2.815 2.580 2.740 1,367,724 +0.11(+4.18%)
Jan 29, 2015 2.660 2.690 2.500 2.630 1,986,637 -0.17(-6.07%)
Jan 28, 2015 2.970 3.010 2.730 2.800 1,538,914 -0.22(-7.28%)
Jan 27, 2015 2.860 3.060 2.850 3.020 1,737,007 +0.17(+5.96%)
Jan 26, 2015 2.730 2.860 2.660 2.850 1,689,617 +0.03(+1.06%)
Jan 23, 2015 2.890 2.960 2.780 2.820 1,773,444 -0.11(-3.75%)
Jan 22, 2015 3.090 3.100 2.910 2.930 2,008,141 -0.08(-2.66%)
Jan 21, 2015 3.090 3.170 2.860 3.010 3,190,428 +0.07(+2.38%)
Jan 20, 2015 2.770 3.029 2.768 2.940 2,707,692 +0.23(+8.49%)
Jan 16, 2015 2.610 2.740 2.560 2.710 1,539,629 +0.16(+6.27%)
Jan 15, 2015 2.590 2.630 2.510 2.550 1,476,488 +0.11(+4.51%)
Jan 14, 2015 2.590 2.690 2.380 2.440 1,581,031 -0.11(-4.31%)
Jan 13, 2015 2.710 2.750 2.480 2.550 2,307,369 -0.07(-2.67%)
Jan 12, 2015 2.450 2.665 2.430 2.620 1,963,064 +0.22(+9.17%)
Jan 09, 2015 2.330 2.450 2.320 2.400 1,271,148 +0.11(+4.80%)
Jan 08, 2015 2.380 2.510 2.270 2.290 1,407,174 -0.09(-3.78%)
Jan 07, 2015 2.470 2.560 2.370 2.380 2,092,895 -0.11(-4.42%)
Jan 06, 2015 2.400 2.540 2.334 2.490 2,619,954 +0.10(+4.18%)
Jan 05, 2015 2.370 2.410 2.230 2.390 1,603,251 +0.11(+4.82%)
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.