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

Endeavour Silver Corp (NY: EXK )

3.330 +0.590 (+21.53%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 31, 2010 7.240 7.430 7.180 7.340 1,054,303 +0.12(+1.66%)
Dec 30, 2010 7.320 7.410 7.090 7.220 1,025,799 -0.05(-0.69%)
Dec 29, 2010 7.280 7.490 7.190 7.270 1,996,742 +0.08(+1.11%)
Dec 28, 2010 6.930 7.250 6.780 7.190 2,106,226 +0.48(+7.15%)
Dec 27, 2010 6.820 6.860 6.660 6.710 463,511 -0.08(-1.18%)
Dec 23, 2010 6.670 6.900 6.520 6.790 1,186,914 +0.04(+0.59%)
Dec 22, 2010 6.990 7.050 6.750 6.750 1,207,808 -0.29(-4.12%)
Dec 21, 2010 7.060 7.150 6.980 7.040 766,648 +0.01(+0.14%)
Dec 20, 2010 6.990 7.100 6.800 7.030 1,092,431 +0.09(+1.30%)
Dec 17, 2010 6.900 7.030 6.850 6.940 1,490,146 +0.00(+0.00%)
Dec 16, 2010 7.050 7.100 6.760 6.940 1,521,096 -0.12(-1.70%)
Dec 15, 2010 7.090 7.250 6.990 7.060 1,396,861 -0.19(-2.62%)
Dec 14, 2010 7.260 7.450 7.090 7.250 2,016,665 -0.05(-0.68%)
Dec 13, 2010 7.300 7.540 7.210 7.300 2,477,368 +0.19(+2.67%)
Dec 10, 2010 7.000 7.160 6.790 7.110 1,697,177 +0.07(+0.99%)
Dec 09, 2010 7.000 7.140 6.880 7.040 2,113,852 +0.08(+1.15%)
Dec 08, 2010 6.820 6.960 6.460 6.960 2,977,006 +0.02(+0.29%)
Dec 07, 2010 7.550 7.610 6.800 6.940 4,172,388 -0.35(-4.80%)
Dec 06, 2010 6.990 7.300 6.930 7.290 3,507,304 +0.42(+6.11%)
Dec 03, 2010 6.670 6.900 6.600 6.870 2,617,247 +0.41(+6.35%)
Dec 02, 2010 6.490 6.700 6.440 6.460 2,142,339 +0.06(+0.94%)
Dec 01, 2010 6.370 6.500 6.220 6.400 2,442,732 +0.19(+3.06%)
Nov 30, 2010 5.990 6.390 5.990 6.210 3,721,171 +0.20(+3.33%)
Nov 29, 2010 6.040 6.100 5.900 6.010 859,669 -0.03(-0.50%)
Nov 26, 2010 5.990 6.050 5.900 6.040 644,009 -0.13(-2.11%)
Nov 24, 2010 6.090 6.170 6.170 6.170 775,447 +0.10(+1.65%)
Nov 23, 2010 6.020 6.150 5.870 6.070 1,733,559 -0.02(-0.33%)
Nov 22, 2010 6.030 6.100 5.930 6.090 1,156,591 +0.10(+1.67%)
Nov 19, 2010 5.930 6.030 5.720 5.990 1,174,876 +0.06(+1.01%)
Nov 18, 2010 6.090 6.100 5.860 5.930 1,445,862 +0.24(+4.22%)
Nov 17, 2010 5.530 5.780 5.510 5.690 1,341,462 +0.15(+2.71%)
Nov 16, 2010 5.700 5.810 5.350 5.540 2,500,449 -0.52(-8.58%)
Nov 15, 2010 6.110 6.120 5.720 6.060 1,438,952 -0.06(-0.98%)
Nov 12, 2010 6.130 6.270 5.870 6.120 1,914,473 -0.18(-2.86%)
Nov 11, 2010 6.230 6.400 6.060 6.300 3,159,743 -0.46(-6.80%)
Nov 10, 2010 6.350 6.760 5.790 6.760 3,795,432 +0.97(+16.75%)
Nov 09, 2010 6.850 7.160 5.510 5.790 5,470,859 -0.62(-9.67%)
Nov 08, 2010 5.970 6.480 5.920 6.410 3,000,113 +0.54(+9.20%)
Nov 05, 2010 5.270 6.000 5.261 5.870 3,066,007 +0.62(+11.81%)
Nov 04, 2010 5.000 5.280 4.970 5.250 1,671,009 +0.41(+8.47%)
Nov 03, 2010 4.960 4.960 4.700 4.840 1,027,897 -0.08(-1.63%)
Nov 02, 2010 4.950 4.990 4.840 4.920 834,810 -0.02(-0.40%)
Nov 01, 2010 4.880 4.950 4.630 4.940 1,344,072 +0.05(+1.02%)
Oct 29, 2010 4.870 4.900 4.730 4.890 906,275 +0.08(+1.66%)
Oct 28, 2010 4.830 4.910 4.770 4.810 683,983 +0.04(+0.84%)
Oct 27, 2010 4.690 4.770 4.588 4.770 455,173 +0.01(+0.21%)
Oct 25, 2010 4.630 4.840 4.630 4.760 979,197 +0.26(+5.78%)
Oct 22, 2010 4.480 4.530 4.370 4.500 473,502 +0.09(+2.04%)
Oct 21, 2010 4.570 4.650 4.340 4.410 679,753 -0.15(-3.29%)
Oct 20, 2010 4.490 4.650 4.460 4.560 814,085 +0.16(+3.64%)
Oct 19, 2010 4.600 4.630 4.360 4.400 1,534,402 -0.38(-7.95%)
Oct 18, 2010 4.820 4.900 4.680 4.780 912,777 -0.08(-1.65%)
Oct 15, 2010 4.950 5.000 4.710 4.860 1,292,258 -0.13(-2.61%)
Oct 14, 2010 4.840 5.100 4.820 4.990 1,923,322 +0.24(+5.05%)
Oct 13, 2010 4.700 4.940 4.690 4.750 1,433,616 +0.20(+4.40%)
Oct 12, 2010 4.570 4.680 4.420 4.550 905,137 -0.04(-0.87%)
Oct 11, 2010 4.540 4.690 4.500 4.590 577,081 +0.04(+0.88%)
Oct 08, 2010 4.550 4.560 4.300 4.550 914,502 +0.24(+5.57%)
Oct 07, 2010 4.590 4.600 4.240 4.310 1,570,417 -0.18(-4.01%)
Oct 06, 2010 4.300 4.550 4.240 4.490 1,566,851 +0.23(+5.40%)
Oct 05, 2010 4.140 4.300 4.140 4.260 1,443,967 +0.17(+4.16%)
Oct 04, 2010 4.130 4.210 4.040 4.090 676,832 -0.10(-2.39%)
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.