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 29, 2017	2.410	2.430	2.370	2.380	1,090,041	-0.03(-1.24%)
Sep 28, 2017	2.450	2.460	2.380	2.410	1,020,537	-0.01(-0.41%)
Sep 27, 2017	2.360	2.450	2.360	2.420	1,075,660	+0.04(+1.68%)
Sep 26, 2017	2.400	2.490	2.380	2.380	1,386,137	-0.05(-2.06%)
Sep 25, 2017	2.420	2.465	2.360	2.430	1,841,373	+0.01(+0.41%)
Sep 22, 2017	2.360	2.430	2.350	2.420	1,353,624	+0.08(+3.42%)
Sep 21, 2017	2.380	2.450	2.330	2.340	1,608,641	-0.08(-3.31%)
Sep 20, 2017	2.400	2.465	2.330	2.420	2,402,659	+0.05(+2.11%)
Sep 19, 2017	2.410	2.475	2.330	2.370	1,692,403	-0.01(-0.42%)
Sep 18, 2017	2.430	2.440	2.370	2.380	1,274,321	-0.09(-3.64%)
Sep 15, 2017	2.510	2.547	2.450	2.470	2,305,105	-0.06(-2.37%)
Sep 14, 2017	2.520	2.588	2.480	2.530	1,072,610	+0.02(+0.80%)
Sep 13, 2017	2.560	2.580	2.480	2.510	1,356,837	-0.07(-2.71%)
Sep 12, 2017	2.460	2.590	2.450	2.580	1,388,518	+0.12(+4.88%)
Sep 11, 2017	2.500	2.580	2.450	2.460	1,315,269	-0.12(-4.65%)
Sep 08, 2017	2.640	2.640	2.500	2.580	2,067,117	-0.06(-2.27%)
Sep 07, 2017	2.590	2.680	2.560	2.640	2,431,766	+0.07(+2.72%)
Sep 06, 2017	2.610	2.680	2.460	2.570	2,163,414	-0.05(-1.91%)
Sep 05, 2017	2.630	2.710	2.560	2.620	2,610,498	+0.14(+5.65%)

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.