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 (%)
Sep 30, 2014 4.450 4.510 4.355 4.370 956,141 -0.11(-2.46%)
Sep 29, 2014 4.530 4.610 4.450 4.480 670,726 -0.06(-1.32%)
Sep 26, 2014 4.600 4.660 4.470 4.540 718,133 -0.13(-2.78%)
Sep 25, 2014 4.440 4.690 4.390 4.670 1,067,307 +0.17(+3.78%)
Sep 24, 2014 4.640 4.670 4.490 4.500 884,415 -0.18(-3.85%)
Sep 23, 2014 4.520 4.720 4.490 4.680 1,183,051 +0.25(+5.64%)
Sep 22, 2014 4.640 4.650 4.410 4.430 1,550,769 -0.28(-5.94%)
Sep 19, 2014 4.930 4.960 4.700 4.710 2,623,627 -0.23(-4.66%)
Sep 18, 2014 4.990 5.020 4.890 4.940 939,448 -0.09(-1.79%)
Sep 17, 2014 5.300 5.340 4.980 5.030 1,624,247 -0.28(-5.27%)
Sep 16, 2014 5.080 5.360 4.970 5.310 1,380,584 +0.27(+5.36%)
Sep 15, 2014 4.920 5.060 4.830 5.040 1,275,214 +0.17(+3.49%)
Sep 12, 2014 4.960 5.060 4.810 4.870 924,282 -0.18(-3.56%)
Sep 11, 2014 4.840 5.090 4.810 5.050 1,077,962 +0.13(+2.64%)
Sep 10, 2014 4.950 5.070 4.880 4.920 767,375 -0.09(-1.80%)
Sep 09, 2014 4.880 5.030 4.820 5.010 1,123,883 +0.14(+2.87%)
Sep 08, 2014 5.100 5.130 4.860 4.870 1,061,270 -0.27(-5.25%)
Sep 05, 2014 5.040 5.150 4.960 5.140 755,963 +0.11(+2.19%)
Sep 04, 2014 5.370 5.438 5.010 5.030 1,021,117 -0.30(-5.63%)
Sep 03, 2014 5.270 5.370 5.260 5.330 682,215 +0.06(+1.14%)
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.