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 (%)
Aug 31, 2015 1.700 1.780 1.620 1.690 1,861,157 +0.01(+0.60%)
Aug 28, 2015 1.560 1.750 1.550 1.680 1,987,542 +0.16(+10.53%)
Aug 27, 2015 1.420 1.570 1.400 1.520 933,729 +0.12(+8.57%)
Aug 26, 2015 1.430 1.450 1.360 1.400 986,016 -0.09(-6.04%)
Aug 25, 2015 1.560 1.580 1.440 1.490 560,861 +0.01(+0.68%)
Aug 24, 2015 1.590 1.700 1.470 1.480 1,087,586 -0.17(-10.30%)
Aug 21, 2015 1.820 1.840 1.600 1.650 1,685,993 -0.13(-7.30%)
Aug 20, 2015 1.930 1.940 1.780 1.780 1,389,636 -0.02(-1.11%)
Aug 19, 2015 1.780 1.870 1.769 1.800 911,196 +0.08(+4.65%)
Aug 18, 2015 1.760 1.780 1.700 1.720 700,365 -0.12(-6.52%)
Aug 17, 2015 1.730 1.850 1.730 1.840 695,819 +0.10(+5.75%)
Aug 14, 2015 1.770 1.870 1.720 1.740 604,188 -0.03(-1.69%)
Aug 13, 2015 1.780 1.850 1.700 1.770 819,700 -0.13(-6.84%)
Aug 12, 2015 1.680 1.900 1.680 1.900 1,512,814 +0.27(+16.56%)
Aug 11, 2015 1.590 1.640 1.500 1.630 927,147 +0.08(+5.16%)
Aug 10, 2015 1.360 1.550 1.360 1.550 1,037,158 +0.18(+13.14%)
Aug 07, 2015 1.350 1.500 1.350 1.370 1,074,537 +0.02(+1.48%)
Aug 06, 2015 1.250 1.350 1.250 1.350 589,351 +0.10(+8.00%)
Aug 05, 2015 1.340 1.370 1.250 1.250 679,614 -0.11(-8.09%)
Aug 04, 2015 1.350 1.390 1.330 1.360 305,194 +0.01(+0.74%)
Aug 03, 2015 1.340 1.400 1.330 1.350 297,593 -0.02(-1.46%)
Jul 31, 2015 1.390 1.430 1.370 1.370 417,488 +0.02(+1.48%)
Jul 30, 2015 1.340 1.390 1.330 1.350 482,213 +0.02(+1.50%)
Jul 29, 2015 1.350 1.390 1.320 1.330 638,867 -0.01(-0.75%)
Jul 28, 2015 1.340 1.390 1.330 1.340 618,119 +0.00(+0.00%)
Jul 27, 2015 1.390 1.500 1.330 1.340 1,191,404 -0.10(-6.94%)
Jul 24, 2015 1.300 1.440 1.260 1.440 1,234,599 +0.12(+9.09%)
Jul 23, 2015 1.410 1.430 1.290 1.320 1,112,631 -0.10(-7.04%)
Jul 22, 2015 1.390 1.460 1.320 1.420 1,025,066 +0.00(+0.00%)
Jul 21, 2015 1.460 1.510 1.410 1.420 924,506 -0.02(-1.39%)
Jul 20, 2015 1.560 1.560 1.420 1.440 1,344,624 -0.17(-10.56%)
Jul 17, 2015 1.720 1.720 1.580 1.610 1,007,797 -0.12(-6.94%)
Jul 16, 2015 1.720 1.750 1.700 1.730 434,902 +0.01(+0.58%)
Jul 15, 2015 1.820 1.830 1.720 1.720 557,260 -0.13(-7.03%)
Jul 14, 2015 1.810 1.900 1.810 1.850 394,054 +0.01(+0.54%)
Jul 13, 2015 1.750 1.840 1.710 1.840 571,701 +0.08(+4.55%)
Jul 10, 2015 1.830 1.850 1.750 1.760 553,591 -0.04(-2.22%)
Jul 09, 2015 1.870 1.870 1.780 1.800 620,893 -0.02(-1.10%)
Jul 08, 2015 1.910 1.940 1.800 1.820 933,222 -0.07(-3.70%)
Jul 07, 2015 1.920 1.920 1.850 1.890 1,116,029 -0.13(-6.44%)
Jul 06, 2015 1.870 2.045 1.850 2.020 775,094 +0.10(+5.21%)
Jul 02, 2015 1.930 1.920 1.920 1.920 685,600 +0.02(+1.05%)
Jul 01, 2015 1.990 2.005 1.900 1.900 887,728 -0.09(-4.52%)
Jun 30, 2015 2.000 2.060 1.980 1.990 530,498 -0.03(-1.49%)
Jun 29, 2015 2.030 2.055 1.990 2.020 542,156 -0.01(-0.49%)
Jun 26, 2015 2.040 2.070 2.010 2.030 288,453 -0.02(-0.98%)
Jun 25, 2015 2.040 2.070 2.020 2.050 308,191 +0.02(+0.99%)
Jun 24, 2015 2.030 2.060 2.020 2.030 478,249 +0.01(+0.50%)
Jun 23, 2015 2.040 2.080 2.020 2.020 663,254 -0.02(-0.98%)
Jun 22, 2015 2.150 2.150 2.025 2.040 954,303 -0.15(-6.85%)
Jun 19, 2015 2.090 2.200 2.070 2.190 1,957,261 +0.08(+3.79%)
Jun 18, 2015 2.190 2.190 2.110 2.110 708,527 +0.00(+0.00%)
Jun 17, 2015 2.060 2.110 2.030 2.110 572,460 +0.05(+2.43%)
Jun 16, 2015 2.110 2.110 2.030 2.060 676,314 -0.08(-3.74%)
Jun 15, 2015 2.150 2.220 2.115 2.140 781,477 -0.03(-1.38%)
Jun 12, 2015 2.160 2.224 2.120 2.170 876,360 +0.03(+1.40%)
Jun 11, 2015 2.060 2.160 2.020 2.140 790,756 +0.09(+4.39%)
Jun 10, 2015 2.090 2.120 2.040 2.050 595,957 +0.00(+0.00%)
Jun 09, 2015 2.070 2.100 2.055 2.050 453,565 +0.00(+0.00%)
Jun 08, 2015 2.040 2.050 1.980 2.050 547,638 +0.06(+3.02%)
Jun 05, 2015 1.990 2.030 1.950 1.990 536,740 -0.01(-0.50%)
Jun 04, 2015 2.010 2.025 1.980 2.000 589,062 -0.04(-1.96%)
Jun 03, 2015 2.050 2.090 2.000 2.040 353,495 -0.02(-0.97%)
Jun 02, 2015 2.030 2.090 2.030 2.060 497,932 +0.06(+3.00%)
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.