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

Endeavour Silver Corp (NY: EXK )

2.780 -0.010 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 3.290 3.300 3.160 3.210 318,939 -0.02(-0.62%)
Mar 30, 2010 3.300 3.300 3.190 3.230 258,941 -0.05(-1.52%)
Mar 29, 2010 3.340 3.350 3.270 3.280 306,534 +0.01(+0.31%)
Mar 26, 2010 3.230 3.360 3.220 3.270 658,216 +0.05(+1.55%)
Mar 25, 2010 3.180 3.240 3.080 3.220 984,926 +0.06(+1.90%)
Mar 24, 2010 3.320 3.320 3.130 3.160 562,020 -0.18(-5.39%)
Mar 23, 2010 3.250 3.360 3.180 3.340 450,921 +0.10(+3.09%)
Mar 22, 2010 3.070 3.250 3.070 3.240 346,400 +0.09(+2.86%)
Mar 19, 2010 3.250 3.250 3.120 3.150 808,592 -0.07(-2.17%)
Mar 18, 2010 3.370 3.370 3.180 3.220 530,605 -0.05(-1.53%)
Mar 17, 2010 3.300 3.360 3.270 3.270 416,455 -0.03(-0.91%)
Mar 16, 2010 3.440 3.500 3.280 3.300 765,192 -0.02(-0.59%)
Mar 15, 2010 3.310 3.350 3.300 3.320 357,785 -0.15(-4.34%)
Mar 12, 2010 3.570 3.580 3.410 3.470 247,342 -0.02(-0.57%)
Mar 11, 2010 3.390 3.520 3.340 3.490 298,153 +0.06(+1.75%)
Mar 10, 2010 3.650 3.650 3.410 3.430 560,669 -0.16(-4.46%)
Mar 09, 2010 3.480 3.600 3.480 3.590 377,911 -0.01(-0.28%)
Mar 08, 2010 3.710 3.800 3.600 3.600 392,632 -0.11(-2.96%)
Mar 05, 2010 3.660 3.800 3.640 3.710 394,889 +0.10(+2.77%)
Mar 04, 2010 3.560 3.660 3.470 3.610 587,356 +0.05(+1.40%)
Mar 03, 2010 3.500 3.680 3.490 3.560 733,366 +0.10(+2.89%)
Mar 02, 2010 3.390 3.540 3.340 3.460 566,839 +0.16(+4.85%)
Mar 01, 2010 3.280 3.380 3.230 3.300 224,122 +0.02(+0.61%)
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%)
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.