Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		2.430	2.430	2.430	0	+0.05(+2.10%)
Mar 28, 2018	2.450	2.450	2.320	2.380	1,268,065	-0.07(-2.86%)
Mar 27, 2018	2.490	2.500	2.415	2.450	913,266	-0.07(-2.78%)
Mar 26, 2018	2.540	2.550	2.490	2.520	1,110,841	+0.01(+0.40%)
Mar 23, 2018	2.510	2.550	2.480	2.510	1,734,228	+0.04(+1.62%)
Mar 22, 2018	2.440	2.510	2.430	2.470	859,642	-0.02(-0.80%)
Mar 21, 2018	2.380	2.540	2.370	2.490	3,500,993	+0.16(+6.87%)
Mar 20, 2018	2.370	2.380	2.300	2.330	806,895	-0.05(-2.10%)
Mar 19, 2018	2.390	2.400	2.320	2.380	962,784	-0.01(-0.42%)
Mar 16, 2018	2.440	2.450	2.360	2.390	1,066,470	-0.04(-1.65%)
Mar 15, 2018	2.440	2.470	2.420	2.430	842,933	-0.05(-2.02%)
Mar 14, 2018	2.490	2.500	2.460	2.480	538,841	+0.00(+0.00%)
Mar 13, 2018	2.500	2.550	2.465	2.480	893,179	+0.00(+0.00%)
Mar 12, 2018	2.420	2.490	2.390	2.480	805,816	+0.02(+0.81%)
Mar 09, 2018	2.390	2.495	2.380	2.460	959,019	+0.06(+2.50%)
Mar 08, 2018	2.440	2.440	2.360	2.400	733,245	-0.04(-1.64%)
Mar 07, 2018				2.440	1,155,412	+0.00(+0.00%)
Mar 06, 2018	2.420	2.510	2.400	2.440	1,765,735	+0.07(+2.95%)
Mar 05, 2018	2.370	2.400	2.330	2.370	892,336	+0.01(+0.42%)
Mar 02, 2018	2.300	2.400	2.280	2.360	1,672,026	+0.07(+3.06%)
Mar 01, 2018	2.170	2.307	2.120	2.290	1,445,580	+0.09(+4.09%)
Feb 28, 2018	2.220	2.260	2.180	2.200	1,068,977	-0.02(-0.90%)
Feb 27, 2018	2.320	2.320	2.170	2.220	1,419,531	-0.11(-4.72%)
Feb 26, 2018	2.310	2.400	2.270	2.330	1,221,939	+0.07(+3.10%)
Feb 23, 2018	2.210	2.260	2.180	2.260	800,217	+0.05(+2.26%)
Feb 22, 2018				2.210	820,358	+0.00(+0.00%)
Feb 21, 2018	2.230	2.315	2.180	2.210	1,094,827	+0.01(+0.45%)
Feb 20, 2018	2.270	2.300	2.200	2.200	1,037,653	-0.09(-3.93%)
Feb 16, 2018		2.290	2.290	2.290	0	-0.11(-4.58%)
Feb 15, 2018	2.430	2.430	2.311	2.400	983,919	+0.00(+0.00%)
Feb 14, 2018	2.200	2.420	2.200	2.400	1,645,316	+0.19(+8.60%)
Feb 13, 2018	2.230	2.285	2.190	2.210	721,171	-0.02(-0.90%)
Feb 12, 2018	2.120	2.275	2.095	2.230	1,252,649	+0.12(+5.69%)
Feb 09, 2018	2.150	2.190	2.000	2.110	2,320,327	-0.04(-1.86%)
Feb 08, 2018	2.220	2.235	2.150	2.150	1,319,737	-0.04(-1.83%)
Feb 07, 2018	2.240	2.260	2.160	2.190	1,260,824	-0.06(-2.67%)
Feb 06, 2018	2.220	2.290	2.220	2.250	1,181,345	+0.00(+0.22%)
Feb 05, 2018	2.240	2.310	2.160	2.245	2,307,127	+0.00(+0.22%)
Feb 02, 2018	2.300	2.330	2.240	2.240	1,774,791	-0.14(-5.88%)
Feb 01, 2018	2.340	2.380	2.330	2.380	1,083,173	-0.01(-0.42%)
Jan 31, 2018	2.380	2.430	2.300	2.390	1,676,217	+0.06(+2.58%)
Jan 30, 2018	2.430	2.470	2.310	2.330	1,371,878	-0.02(-0.85%)
Jan 29, 2018	2.450	2.460	2.350	2.350	1,638,509	-0.12(-4.86%)
Jan 26, 2018	2.510	2.540	2.450	2.470	1,121,717	-0.02(-0.80%)
Jan 25, 2018	2.560	2.640	2.440	2.490	2,485,769	-0.05(-1.97%)
Jan 24, 2018	2.510	2.590	2.500	2.540	2,182,148	+0.08(+3.25%)
Jan 23, 2018	2.410	2.460	2.356	2.460	1,062,077	+0.04(+1.65%)
Jan 22, 2018	2.430	2.440	2.370	2.420	1,016,135	+0.03(+1.26%)
Jan 19, 2018	2.400	2.465	2.370	2.390	925,041	+0.01(+0.42%)
Jan 18, 2018	2.540	2.540	2.370	2.380	2,507,507	-0.15(-5.93%)
Jan 17, 2018	2.600	2.620	2.500	2.530	1,574,255	-0.07(-2.69%)
Jan 16, 2018	2.670	2.700	2.545	2.600	2,330,789	-0.03(-1.14%)
Jan 12, 2018		2.630	2.630	2.630	0	+0.13(+5.20%)
Jan 11, 2018	2.450	2.540	2.436	2.500	1,470,533	+0.05(+2.04%)
Jan 10, 2018	2.390	2.480	2.370	2.450	1,470,727	+0.10(+4.26%)
Jan 09, 2018	2.370	2.370	2.295	2.350	1,325,142	-0.04(-1.67%)
Jan 08, 2018	2.480	2.480	2.370	2.390	1,425,601	-0.08(-3.24%)
Jan 05, 2018	2.520	2.570	2.450	2.470	1,254,070	-0.07(-2.76%)
Jan 04, 2018	2.510	2.540	2.440	2.540	1,239,408	+0.03(+1.20%)
Jan 03, 2018	2.660	2.670	2.470	2.510	1,567,263	-0.09(-3.46%)

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.

Endeavour Silver Corp (NY: EXK )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Endeavour Silver Corp (NY: EXK )

Historical Prices

Sections

Services

Sweetwater Reporter