Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	4.070	4.100	3.930	4.030	618,154	-0.02(-0.49%)
Sep 29, 2010	4.020	4.080	3.960	4.050	546,743	+0.03(+0.75%)
Sep 28, 2010	3.930	4.090	3.860	4.020	1,500	+0.03(+0.75%)
Sep 27, 2010	4.090	4.140	3.910	3.990	556,332	-0.07(-1.72%)
Sep 24, 2010	4.070	4.120	3.990	4.060	661,878	+0.06(+1.50%)
Sep 23, 2010	4.140	4.140	3.930	4.000	614,738	-0.09(-2.20%)
Sep 22, 2010	4.200	4.230	4.040	4.090	678,916	-0.01(-0.24%)
Sep 21, 2010	4.010	4.110	3.800	4.100	500	+0.03(+0.74%)
Sep 20, 2010	4.270	4.290	4.020	4.070	786,669	-0.10(-2.40%)
Sep 17, 2010	4.170	4.290	4.100	4.170	587,487	+0.05(+1.34%)
Sep 15, 2010	4.130	4.180	4.070	4.115	476,163	+0.00(+0.12%)
Sep 14, 2010	4.050	4.150	4.010	4.110	878,781	+0.11(+2.75%)
Sep 13, 2010	3.910	4.010	3.900	4.000	482,569	+0.11(+2.83%)
Sep 10, 2010	3.800	3.930	3.740	3.890	536,522	+0.06(+1.57%)
Sep 09, 2010	3.920	4.000	3.720	3.830	704,228	-0.11(-2.79%)
Sep 08, 2010	4.050	4.080	3.860	3.940	518,477	-0.04(-1.01%)
Sep 07, 2010	3.970	4.070	3.920	3.980	701,978	+0.09(+2.31%)
Sep 03, 2010	3.830	3.940	3.720	3.890	462,212	+0.08(+2.10%)
Sep 02, 2010	3.680	3.810	3.610	3.810	642,579	+0.18(+4.96%)

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.