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

Endeavour Silver Corp (NY: EXK )

3.640 -0.110 (-2.93%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Aug 31, 2015 1.700 1.780 1.620 1.690 1,861,157 +0.01(+0.60%)
Aug 28, 2015 1.560 1.750 1.550 1.680 1,987,542 +0.16(+10.53%)
Aug 27, 2015 1.420 1.570 1.400 1.520 933,729 +0.12(+8.57%)
Aug 26, 2015 1.430 1.450 1.360 1.400 986,016 -0.09(-6.04%)
Aug 25, 2015 1.560 1.580 1.440 1.490 560,861 +0.01(+0.68%)
Aug 24, 2015 1.590 1.700 1.470 1.480 1,087,586 -0.17(-10.30%)
Aug 21, 2015 1.820 1.840 1.600 1.650 1,685,993 -0.13(-7.30%)
Aug 20, 2015 1.930 1.940 1.780 1.780 1,389,636 -0.02(-1.11%)
Aug 19, 2015 1.780 1.870 1.769 1.800 911,196 +0.08(+4.65%)
Aug 18, 2015 1.760 1.780 1.700 1.720 700,365 -0.12(-6.52%)
Aug 17, 2015 1.730 1.850 1.730 1.840 695,819 +0.10(+5.75%)
Aug 14, 2015 1.770 1.870 1.720 1.740 604,188 -0.03(-1.69%)
Aug 13, 2015 1.780 1.850 1.700 1.770 819,700 -0.13(-6.84%)
Aug 12, 2015 1.680 1.900 1.680 1.900 1,512,814 +0.27(+16.56%)
Aug 11, 2015 1.590 1.640 1.500 1.630 927,147 +0.08(+5.16%)
Aug 10, 2015 1.360 1.550 1.360 1.550 1,037,158 +0.18(+13.14%)
Aug 07, 2015 1.350 1.500 1.350 1.370 1,074,537 +0.02(+1.48%)
Aug 06, 2015 1.250 1.350 1.250 1.350 589,351 +0.10(+8.00%)
Aug 05, 2015 1.340 1.370 1.250 1.250 679,614 -0.11(-8.09%)
Aug 04, 2015 1.350 1.390 1.330 1.360 305,194 +0.01(+0.74%)
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.