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

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
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 (%)
May 30, 2014 3.870 3.920 3.750 3.810 922,042 -0.05(-1.30%)
May 29, 2014 3.750 3.960 3.710 3.860 945,545 +0.11(+2.93%)
May 28, 2014 3.800 3.820 3.660 3.750 1,377,610 -0.06(-1.57%)
May 27, 2014 3.960 4.000 3.790 3.810 1,499,249 -0.22(-5.46%)
May 23, 2014 4.080 4.030 4.030 4.030 502,400 -0.09(-2.19%)
May 22, 2014 4.110 4.140 4.070 4.120 419,314 +0.08(+1.98%)
May 21, 2014 4.120 4.120 3.990 4.040 1,118,652 -0.09(-2.18%)
May 20, 2014 4.220 4.290 4.095 4.130 900,584 -0.14(-3.28%)
May 19, 2014 4.250 4.300 4.130 4.270 652,075 +0.10(+2.40%)
May 16, 2014 4.260 4.260 4.150 4.170 474,577 -0.10(-2.34%)
May 15, 2014 4.330 4.340 4.220 4.270 534,434 -0.08(-1.84%)
May 14, 2014 4.380 4.440 4.300 4.350 837,829 +0.07(+1.64%)
May 13, 2014 4.430 4.430 4.200 4.280 904,150 -0.07(-1.61%)
May 12, 2014 4.310 4.380 4.300 4.350 810,906 +0.11(+2.59%)
May 09, 2014 4.260 4.290 4.120 4.240 973,378 -0.03(-0.70%)
May 08, 2014 4.390 4.410 4.240 4.270 1,093,502 -0.12(-2.73%)
May 07, 2014 4.580 4.600 4.370 4.390 1,016,831 -0.19(-4.15%)
May 06, 2014 4.780 4.780 4.555 4.580 931,067 -0.16(-3.38%)
May 05, 2014 4.890 4.910 4.720 4.740 811,922 -0.04(-0.84%)
May 02, 2014 4.580 4.820 4.545 4.780 1,301,154 +0.25(+5.52%)
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.