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 (%)
Jul 31, 2009 1.880 1.930 1.850 1.927 243,908 +0.08(+4.14%)
Jul 30, 2009 1.840 1.900 1.800 1.850 150,864 +0.10(+5.71%)
Jul 29, 2009 1.820 1.820 1.750 1.750 198,595 -0.12(-6.42%)
Jul 28, 2009 1.867 1.920 1.800 1.870 159,734 -0.05(-2.60%)
Jul 27, 2009 1.936 1.960 1.880 1.920 187,955 +0.02(+1.05%)
Jul 24, 2009 1.920 1.920 1.880 1.900 824 +0.02(+1.06%)
Jul 23, 2009 1.970 1.980 1.870 1.880 270,793 -0.02(-1.05%)
Jul 22, 2009 1.820 1.917 1.800 1.900 230,048 +0.05(+2.70%)
Jul 21, 2009 1.970 2.000 1.800 1.850 344,162 -0.11(-5.61%)
Jul 20, 2009 1.950 1.990 1.930 1.960 219,543 +0.06(+3.16%)
Jul 17, 2009 1.830 1.920 1.820 1.900 177,793 -0.01(-0.52%)
Jul 16, 2009 1.770 1.950 1.740 1.910 257,798 +0.06(+3.24%)
Jul 15, 2009 1.670 1.990 1.670 1.850 367,405 +0.23(+14.20%)
Jul 14, 2009 1.650 1.650 1.590 1.620 162,574 +0.02(+1.26%)
Jul 13, 2009 1.460 1.600 1.450 1.600 159,510 +0.08(+5.26%)
Jul 10, 2009 1.660 1.660 1.430 1.520 142,701 +0.00(+0.00%)
Jul 09, 2009 1.470 1.560 1.470 1.520 156,230 +0.06(+4.11%)
Jul 08, 2009 1.500 1.540 1.430 1.460 346,883 -0.07(-4.58%)
Jul 07, 2009 1.600 1.600 1.500 1.530 168,262 -0.07(-4.38%)
Jul 06, 2009 1.710 1.720 1.570 1.600 215,034 -0.12(-6.98%)
Jul 02, 2009 1.720 1.760 1.640 1.720 140,432 -0.03(-1.71%)
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.