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

Endeavour Silver Corp (NY: EXK )

3.320 -0.010 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2009 2.150 2.270 2.150 2.220 444,980 +0.12(+5.71%)
May 28, 2009 2.040 2.140 1.920 2.100 440,949 +0.14(+7.14%)
May 27, 2009 1.950 2.010 1.860 1.960 243,415 +0.01(+0.51%)
May 26, 2009 2.070 2.070 1.900 1.950 303,396 -0.07(-3.47%)
May 22, 2009 2.060 2.130 2.010 2.020 411,565 +0.03(+1.51%)
May 21, 2009 1.890 2.030 1.810 1.990 342,504 +0.11(+5.85%)
May 20, 2009 1.790 1.930 1.780 1.880 302,002 +0.12(+6.82%)
May 19, 2009 1.660 1.820 1.660 1.760 250,795 +0.07(+4.29%)
May 18, 2009 1.690 1.790 1.650 1.688 104,243 -0.01(-0.74%)
May 15, 2009 1.670 1.760 1.650 1.700 182,005 +0.01(+0.59%)
May 14, 2009 1.690 1.770 1.660 1.690 152,015 -0.04(-2.31%)
May 13, 2009 1.800 1.840 1.700 1.730 246,316 -0.11(-5.98%)
May 12, 2009 1.860 1.860 1.730 1.840 207,613 +0.14(+8.24%)
May 11, 2009 1.670 1.790 1.670 1.700 206,264 -0.09(-5.03%)
May 08, 2009 1.680 1.830 1.680 1.790 254,120 +0.11(+6.54%)
May 07, 2009 1.800 1.810 1.630 1.680 426,940 -0.05(-2.88%)
May 06, 2009 1.650 1.740 1.650 1.730 140,244 +0.08(+4.85%)
May 05, 2009 1.640 1.730 1.630 1.650 289,547 -0.01(-0.60%)
May 04, 2009 1.590 1.700 1.590 1.660 250,991 +0.07(+4.40%)
May 01, 2009 1.560 1.650 1.560 1.590 94,578 -0.01(-0.63%)
Apr 30, 2009 1.670 1.670 1.570 1.600 145,364 -0.07(-4.19%)
Apr 29, 2009 1.630 1.690 1.620 1.670 154,150 +0.07(+4.37%)
Apr 28, 2009 1.650 1.670 1.580 1.600 129,615 -0.09(-5.33%)
Apr 27, 2009 1.640 1.700 1.618 1.690 229,225 +0.07(+4.32%)
Apr 24, 2009 1.510 1.620 1.510 1.620 258,724 +0.12(+8.00%)
Apr 23, 2009 1.490 1.540 1.460 1.500 129,113 +0.04(+2.75%)
Apr 22, 2009 1.470 1.480 1.400 1.460 95,346 +0.04(+2.81%)
Apr 21, 2009 1.450 1.480 1.420 1.420 100,796 -0.03(-2.07%)
Apr 20, 2009 1.450 1.450 1.410 1.450 151,732 -0.01(-0.68%)
Apr 17, 2009 1.410 1.490 1.410 1.460 245,337 -0.06(-3.95%)
Apr 16, 2009 1.640 1.640 1.480 1.520 270,629 -0.11(-6.75%)
Apr 15, 2009 1.680 1.690 1.600 1.630 94,863 -0.04(-2.40%)
Apr 14, 2009 1.650 1.700 1.640 1.670 214,026 +0.03(+1.83%)
Apr 13, 2009 1.540 1.650 1.540 1.640 246,359 +0.12(+7.89%)
Apr 09, 2009 1.500 1.550 1.500 1.520 226,976 +0.02(+1.33%)
Apr 08, 2009 1.410 1.500 1.410 1.500 126,332 +0.04(+2.74%)
Apr 07, 2009 1.350 1.480 1.350 1.460 141,005 +0.06(+4.29%)
Apr 06, 2009 1.370 1.550 1.370 1.400 322,931 -0.08(-5.41%)
Apr 03, 2009 1.510 1.520 1.460 1.480 178,180 -0.03(-1.99%)
Apr 02, 2009 1.550 1.640 1.480 1.510 411,275 -0.08(-5.03%)
Apr 01, 2009 1.580 1.690 1.540 1.590 375,154 +0.04(+2.58%)
Mar 31, 2009 1.610 1.620 1.540 1.550 198,501 +0.00(+0.00%)
Mar 30, 2009 1.600 1.690 1.540 1.550 212,190 -0.19(-10.92%)
Mar 26, 2009 1.940 1.940 1.700 1.740 243,214 -0.02(-1.14%)
Mar 25, 2009 1.710 1.840 1.710 1.760 299,358 -0.03(-1.68%)
Mar 24, 2009 1.900 1.900 1.700 1.790 304,544 -0.09(-4.79%)
Mar 23, 2009 1.871 1.940 1.820 1.880 733,509 +0.14(+8.05%)
Mar 20, 2009 1.700 1.750 1.650 1.740 397,962 +0.07(+4.19%)
Mar 19, 2009 1.530 1.740 1.500 1.670 864,756 +0.14(+9.15%)
Mar 18, 2009 1.360 1.540 1.250 1.530 269,007 +0.17(+12.50%)
Mar 17, 2009 1.370 1.440 1.300 1.360 208,953 -0.01(-0.73%)
Mar 16, 2009 1.280 1.390 1.280 1.370 303,758 +0.09(+7.03%)
Mar 13, 2009 1.260 1.290 1.240 1.280 0 +0.01(+0.79%)
Mar 12, 2009 1.240 1.270 1.210 1.270 93,250 +0.09(+7.63%)
Mar 11, 2009 1.110 1.200 1.110 1.180 134,060 +0.07(+6.31%)
Mar 10, 2009 1.170 1.180 1.100 1.110 269,128 -0.09(-7.50%)
Mar 09, 2009 1.270 1.280 1.180 1.200 164,656 -0.09(-6.98%)
Mar 06, 2009 1.240 1.360 1.240 1.290 0 +0.05(+4.03%)
Mar 05, 2009 1.180 1.250 1.180 1.240 174,290 +0.08(+6.90%)
Mar 04, 2009 1.150 1.230 1.150 1.160 183,695 -0.11(-8.66%)
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.