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 (%)
Feb 26, 2010 3.250 3.340 3.210 3.280 264,156 +0.05(+1.55%)
Feb 25, 2010 3.080 3.280 3.010 3.230 606,188 +0.13(+4.19%)
Feb 24, 2010 3.150 3.200 3.100 3.100 250,083 -0.09(-2.82%)
Feb 23, 2010 3.310 3.320 3.180 3.190 331,533 -0.14(-4.21%)
Feb 22, 2010 3.340 3.440 3.330 3.330 261,323 +0.00(+0.00%)
Feb 19, 2010 3.380 3.440 3.250 3.330 494,859 -0.07(-2.06%)
Feb 18, 2010 3.500 3.520 3.400 3.400 355,305 -0.09(-2.58%)
Feb 17, 2010 3.630 3.650 3.480 3.490 472,328 -0.10(-2.77%)
Feb 16, 2010 3.470 3.620 3.410 3.590 718,794 +0.22(+6.51%)
Feb 12, 2010 3.240 3.370 3.370 3.370 517,300 -0.11(-3.16%)
Feb 11, 2010 3.450 3.500 3.350 3.480 498,231 +0.13(+3.88%)
Feb 10, 2010 3.340 3.350 3.180 3.350 353,733 +0.05(+1.52%)
Feb 09, 2010 3.180 3.340 3.180 3.300 639,542 +0.15(+4.76%)
Feb 08, 2010 3.450 3.450 3.120 3.150 729,306 -0.17(-5.12%)
Feb 05, 2010 3.060 3.350 2.860 3.320 1,193,821 +0.21(+6.75%)
Feb 04, 2010 3.370 3.370 3.010 3.110 1,270,388 -0.37(-10.63%)
Feb 03, 2010 3.520 3.570 3.340 3.480 628,018 -0.07(-1.97%)
Feb 02, 2010 3.640 3.700 3.520 3.550 700,706 +0.16(+4.72%)
Feb 01, 2010 3.230 3.580 3.090 3.390 981,373 +0.24(+7.62%)
Jan 29, 2010 3.310 3.340 3.110 3.150 803,670 -0.22(-6.53%)
Jan 28, 2010 3.450 3.490 3.230 3.370 682,190 -0.04(-1.17%)
Jan 27, 2010 3.550 3.580 3.330 3.410 614,134 -0.12(-3.40%)
Jan 26, 2010 3.410 3.590 3.310 3.530 680,374 +0.06(+1.73%)
Jan 25, 2010 3.580 3.670 3.350 3.470 686,791 -0.12(-3.29%)
Jan 22, 2010 3.600 3.660 3.440 3.588 1,007,736 -0.11(-3.03%)
Jan 21, 2010 3.950 3.950 3.610 3.700 1,074,611 -0.26(-6.57%)
Jan 20, 2010 4.100 4.110 3.950 3.960 837,564 -0.25(-5.94%)
Jan 19, 2010 4.250 4.250 4.121 4.210 419,894 +0.05(+1.20%)
Jan 15, 2010 4.260 4.160 4.160 4.160 479,000 -0.12(-2.80%)
Jan 14, 2010 4.400 4.400 4.180 4.280 448,316 +0.00(+0.00%)
Jan 13, 2010 3.990 4.320 3.980 4.280 958,098 +0.31(+7.81%)
Jan 12, 2010 4.240 4.270 3.960 3.970 691,832 -0.25(-5.92%)
Jan 11, 2010 4.480 4.480 4.210 4.220 678,500 -0.06(-1.40%)
Jan 08, 2010 4.300 4.370 4.140 4.280 517,854 +0.01(+0.23%)
Jan 07, 2010 4.220 4.300 4.120 4.270 622,907 +0.06(+1.43%)
Jan 06, 2010 4.120 4.250 4.110 4.210 588,982 +0.15(+3.69%)
Jan 05, 2010 3.910 4.090 3.880 4.060 777,134 +0.17(+4.37%)
Jan 04, 2010 3.890 3.920 3.750 3.890 564,213 +0.25(+6.87%)
Dec 31, 2009 3.750 3.640 3.640 3.640 281,400 -0.07(-1.89%)
Dec 30, 2009 3.710 3.730 3.590 3.710 221,950 +0.00(+0.00%)
Dec 29, 2009 3.900 3.910 3.710 3.710 250,736 -0.15(-3.89%)
Dec 28, 2009 3.850 3.980 3.850 3.860 223,583 +0.01(+0.26%)
Dec 24, 2009 3.850 3.890 3.780 3.850 225,598 +0.07(+1.85%)
Dec 23, 2009 3.670 3.810 3.460 3.780 1,065,169 +0.10(+2.72%)
Dec 22, 2009 3.870 3.870 3.620 3.680 579,375 -0.14(-3.66%)
Dec 21, 2009 4.000 4.060 3.780 3.820 803,347 -0.34(-8.17%)
Dec 18, 2009 3.711 4.160 3.590 4.160 1,198,697 +0.41(+10.93%)
Dec 17, 2009 3.780 3.850 3.600 3.750 618,107 -0.01(-0.27%)
Dec 16, 2009 3.870 3.880 3.750 3.760 796,142 -0.04(-1.05%)
Dec 15, 2009 3.700 3.800 3.650 3.800 919,502 +0.11(+2.98%)
Dec 14, 2009 3.630 3.690 3.590 3.690 385,821 +0.14(+3.94%)
Dec 11, 2009 3.690 3.710 3.430 3.550 552,780 -0.04(-1.11%)
Dec 10, 2009 3.410 3.620 3.380 3.590 635,290 +0.19(+5.59%)
Dec 09, 2009 3.410 3.530 3.310 3.400 806,588 +0.12(+3.66%)
Dec 08, 2009 3.280 3.420 3.210 3.280 644,960 -0.13(-3.81%)
Dec 07, 2009 3.500 3.560 3.300 3.410 725,961 -0.18(-5.01%)
Dec 04, 2009 3.620 3.700 3.470 3.590 907,891 -0.19(-5.03%)
Dec 03, 2009 3.860 3.880 3.660 3.780 716,087 -0.10(-2.58%)
Dec 02, 2009 3.960 3.970 3.840 3.880 799,402 -0.07(-1.77%)
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.