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, 2016 2.600 2.620 2.450 2.460 916,651 -0.04(-1.60%)
Mar 30, 2016 2.620 2.650 2.440 2.500 1,268,910 -0.07(-2.72%)
Mar 29, 2016 2.390 2.590 2.350 2.570 1,661,281 +0.20(+8.44%)
Mar 28, 2016 2.400 2.430 2.300 2.370 1,052,929 -0.06(-2.47%)
Mar 24, 2016 2.450 2.430 2.430 2.430 1,110,400 +0.00(+0.00%)
Mar 23, 2016 2.480 2.550 2.360 2.430 2,023,075 -0.19(-7.25%)
Mar 22, 2016 2.700 2.730 2.560 2.620 1,241,497 -0.01(-0.38%)
Mar 21, 2016 2.600 2.730 2.550 2.630 1,382,517 +0.00(+0.00%)
Mar 18, 2016 2.620 2.730 2.520 2.630 4,125,058 +0.03(+1.15%)
Mar 17, 2016 2.780 2.910 2.560 2.600 2,716,673 -0.06(-2.26%)
Mar 16, 2016 2.370 2.670 2.340 2.660 1,477,910 +0.25(+10.37%)
Mar 15, 2016 2.530 2.550 2.310 2.410 1,574,718 -0.17(-6.59%)
Mar 14, 2016 2.680 2.720 2.460 2.580 2,061,434 +0.02(+0.78%)
Mar 11, 2016 2.830 2.850 2.500 2.560 2,332,952 -0.17(-6.23%)
Mar 10, 2016 2.330 2.740 2.310 2.730 3,075,987 +0.43(+18.70%)
Mar 09, 2016 2.150 2.355 2.100 2.300 1,191,222 +0.07(+3.14%)
Mar 08, 2016 2.280 2.380 2.194 2.230 1,836,086 -0.04(-1.76%)
Mar 07, 2016 2.260 2.320 2.160 2.270 2,043,433 +0.17(+8.10%)
Mar 04, 2016 2.010 2.280 1.950 2.100 3,562,754 +0.22(+11.70%)
Mar 03, 2016 1.740 1.935 1.730 1.880 1,634,886 +0.16(+9.30%)
Mar 02, 2016 1.590 1.720 1.590 1.720 793,243 +0.13(+8.18%)
Mar 01, 2016 1.680 1.700 1.580 1.590 1,011,460 -0.09(-5.36%)
Feb 29, 2016 1.710 1.740 1.570 1.680 858,443 +0.02(+1.20%)
Feb 26, 2016 1.670 1.720 1.630 1.660 686,203 -0.03(-1.78%)
Feb 25, 2016 1.660 1.720 1.640 1.690 707,172 +0.01(+0.60%)
Feb 24, 2016 1.710 1.780 1.650 1.680 1,254,825 +0.07(+4.35%)
Feb 23, 2016 1.650 1.700 1.600 1.610 919,876 -0.03(-1.83%)
Feb 22, 2016 1.690 1.730 1.640 1.640 961,887 -0.13(-7.34%)
Feb 19, 2016 1.810 1.830 1.740 1.770 744,606 +0.02(+1.14%)
Feb 18, 2016 1.620 1.780 1.620 1.750 1,465,721 +0.13(+8.02%)
Feb 17, 2016 1.600 1.665 1.600 1.620 767,190 +0.02(+1.25%)
Feb 16, 2016 1.630 1.700 1.580 1.600 980,699 -0.11(-6.43%)
Feb 12, 2016 1.650 1.710 1.710 1.710 1,087,700 +0.03(+1.79%)
Feb 11, 2016 1.630 1.740 1.600 1.680 1,823,172 +0.21(+14.29%)
Feb 10, 2016 1.460 1.500 1.410 1.470 652,553 +0.00(+0.00%)
Feb 09, 2016 1.600 1.710 1.450 1.470 1,169,940 -0.11(-6.96%)
Feb 08, 2016 1.410 1.620 1.410 1.580 3,203,863 +0.23(+17.04%)
Feb 05, 2016 1.260 1.370 1.248 1.350 1,230,988 +0.08(+6.30%)
Feb 04, 2016 1.270 1.325 1.250 1.270 939,517 +0.04(+3.25%)
Feb 03, 2016 1.200 1.260 1.200 1.230 596,981 +0.05(+4.24%)
Feb 02, 2016 1.230 1.290 1.180 1.180 387,013 -0.08(-6.35%)
Feb 01, 2016 1.250 1.290 1.220 1.260 424,806 +0.02(+1.61%)
Jan 29, 2016 1.220 1.260 1.210 1.240 448,742 +0.00(+0.00%)
Jan 28, 2016 1.260 1.280 1.200 1.240 432,657 -0.03(-2.36%)
Jan 27, 2016 1.240 1.280 1.210 1.270 476,495 +0.02(+1.60%)
Jan 26, 2016 1.130 1.260 1.120 1.250 880,907 +0.15(+13.64%)
Jan 25, 2016 1.120 1.160 1.100 1.100 704,172 +0.02(+1.85%)
Jan 22, 2016 1.050 1.100 1.030 1.080 383,415 +0.03(+2.86%)
Jan 21, 2016 1.060 1.070 1.010 1.050 325,073 +0.01(+0.96%)
Jan 20, 2016 1.090 1.110 1.000 1.040 735,975 +0.03(+2.97%)
Jan 19, 2016 1.120 1.130 1.010 1.010 889,040 -0.09(-8.18%)
Jan 15, 2016 1.210 1.100 1.100 1.100 734,700 -0.06(-5.17%)
Jan 14, 2016 1.200 1.210 1.110 1.160 767,932 -0.05(-4.13%)
Jan 13, 2016 1.260 1.260 1.180 1.210 396,296 -0.05(-3.97%)
Jan 12, 2016 1.350 1.350 1.155 1.260 1,068,681 -0.09(-6.67%)
Jan 11, 2016 1.410 1.420 1.330 1.350 563,772 -0.06(-4.26%)
Jan 08, 2016 1.420 1.450 1.380 1.410 377,591 -0.03(-2.08%)
Jan 07, 2016 1.470 1.480 1.400 1.440 666,371 -0.02(-1.37%)
Jan 06, 2016 1.450 1.480 1.442 1.460 421,713 +0.02(+1.39%)
Jan 05, 2016 1.430 1.450 1.420 1.440 154,080 +0.00(+0.00%)
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.