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

Endeavour Silver Corp (NY: EXK )

3.320 -0.010 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2015 1.930 1.980 1.850 1.900 1,495,350 -0.05(-2.56%)
Mar 30, 2015 1.960 2.000 1.910 1.950 1,100,811 -0.07(-3.47%)
Mar 27, 2015 2.070 2.110 1.967 2.020 862,617 -0.05(-2.42%)
Mar 26, 2015 2.210 2.260 2.010 2.070 1,594,280 -0.08(-3.72%)
Mar 25, 2015 2.210 2.290 2.135 2.150 1,308,266 -0.06(-2.71%)
Mar 24, 2015 2.210 2.220 2.140 2.210 870,833 +0.05(+2.31%)
Mar 23, 2015 2.110 2.230 2.080 2.160 1,491,339 +0.10(+4.85%)
Mar 20, 2015 2.160 2.220 2.060 2.060 2,708,409 +0.00(+0.00%)
Mar 19, 2015 1.900 2.110 1.860 2.060 1,906,433 +0.18(+9.57%)
Mar 18, 2015 1.700 1.890 1.640 1.880 1,984,765 +0.21(+12.57%)
Mar 17, 2015 1.700 1.760 1.630 1.670 1,202,176 -0.08(-4.57%)
Mar 16, 2015 1.730 1.800 1.650 1.750 874,191 +0.06(+3.55%)
Mar 13, 2015 1.730 1.790 1.635 1.690 936,427 +0.00(+0.00%)
Mar 12, 2015 1.830 1.850 1.670 1.690 1,103,789 -0.12(-6.63%)
Mar 11, 2015 1.660 1.820 1.550 1.810 1,812,995 +0.13(+7.74%)
Mar 10, 2015 1.810 1.880 1.640 1.680 1,776,041 -0.14(-7.69%)
Mar 09, 2015 2.020 2.020 1.820 1.820 1,443,782 -0.14(-7.14%)
Mar 06, 2015 1.970 2.030 1.860 1.960 1,759,660 -0.09(-4.39%)
Mar 05, 2015 2.130 2.230 2.050 2.050 885,903 -0.10(-4.65%)
Mar 04, 2015 2.200 2.200 2.120 2.150 891,967 -0.05(-2.27%)
Mar 03, 2015 2.280 2.300 2.170 2.200 807,848 -0.07(-3.08%)
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.