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 28, 2013 6.320 6.370 6.170 6.220 741,953 -0.15(-2.35%)
Mar 27, 2013 6.210 6.370 6.180 6.370 919,780 +0.12(+1.92%)
Mar 26, 2013 6.260 6.330 6.130 6.250 699,501 -0.05(-0.79%)
Mar 25, 2013 6.330 6.430 6.180 6.300 1,089,532 -0.06(-0.94%)
Mar 22, 2013 6.440 6.548 6.330 6.360 1,049,341 -0.14(-2.15%)
Mar 21, 2013 6.260 6.570 6.220 6.500 1,515,003 +0.33(+5.35%)
Mar 20, 2013 6.220 6.280 6.080 6.170 1,027,301 -0.03(-0.48%)
Mar 19, 2013 6.280 6.430 6.170 6.200 1,291,031 -0.10(-1.59%)
Mar 18, 2013 6.380 6.450 6.240 6.300 1,114,830 +0.01(+0.16%)
Mar 15, 2013 6.140 6.300 6.140 6.290 2,715,294 +0.16(+2.61%)
Mar 14, 2013 6.080 6.280 6.010 6.130 1,392,088 +0.03(+0.49%)
Mar 13, 2013 6.540 6.590 6.070 6.100 1,984,448 -0.40(-6.15%)
Mar 12, 2013 6.020 6.560 5.970 6.500 3,168,860 +0.72(+12.46%)
Mar 11, 2013 5.790 5.870 5.730 5.780 1,023,650 +0.02(+0.35%)
Mar 08, 2013 5.590 5.920 5.501 5.760 1,301,206 +0.09(+1.59%)
Mar 07, 2013 5.680 5.860 5.640 5.670 1,599,388 +0.04(+0.71%)
Mar 06, 2013 5.140 5.660 5.000 5.630 2,168,439 +0.50(+9.75%)
Mar 05, 2013 5.310 5.380 5.100 5.130 1,449,358 -0.06(-1.16%)
Mar 04, 2013 5.600 5.600 5.170 5.190 1,621,022 -0.41(-7.32%)
Mar 01, 2013 5.820 5.860 5.540 5.600 1,346,794 -0.17(-2.95%)
Feb 28, 2013 5.870 5.920 5.700 5.770 1,206,456 -0.14(-2.37%)
Feb 27, 2013 6.060 6.080 5.910 5.910 683,946 -0.21(-3.43%)
Feb 26, 2013 6.210 6.260 6.030 6.120 1,226,598 -0.04(-0.65%)
Feb 25, 2013 5.910 6.240 5.910 6.160 1,719,087 +0.34(+5.84%)
Feb 22, 2013 5.800 5.875 5.700 5.820 736,037 +0.02(+0.34%)
Feb 21, 2013 5.680 5.920 5.680 5.800 1,487,032 +0.11(+1.93%)
Feb 20, 2013 6.030 6.060 5.670 5.690 2,470,642 -0.44(-7.18%)
Feb 19, 2013 6.130 6.230 6.010 6.130 1,651,133 -0.06(-0.97%)
Feb 15, 2013 6.520 6.530 6.150 6.190 2,134,016 -0.47(-7.06%)
Feb 14, 2013 6.740 6.770 6.590 6.660 979,327 +0.01(+0.15%)
Feb 13, 2013 6.760 6.790 6.610 6.650 862,682 -0.09(-1.34%)
Feb 12, 2013 6.720 6.860 6.610 6.740 1,361,937 -0.03(-0.44%)
Feb 11, 2013 6.900 6.940 6.700 6.770 1,318,967 -0.23(-3.29%)
Feb 08, 2013 6.980 7.080 6.940 7.000 645,199 +0.03(+0.43%)
Feb 07, 2013 6.920 7.060 6.900 6.970 775,486 +0.04(+0.58%)
Feb 06, 2013 6.960 7.080 6.910 6.930 1,007,852 +0.00(+0.00%)
Feb 04, 2013 7.020 7.080 6.870 6.930 1,359,168 -0.11(-1.56%)
Feb 01, 2013 7.010 7.120 6.950 7.040 1,098,480 +0.17(+2.47%)
Jan 31, 2013 7.150 7.150 6.850 6.870 1,630,307 -0.28(-3.92%)
Jan 30, 2013 7.340 7.450 7.110 7.150 1,244,040 -0.07(-0.97%)
Jan 29, 2013 6.980 7.240 6.960 7.220 778,538 +0.32(+4.64%)
Jan 28, 2013 7.040 7.050 6.870 6.900 1,352,793 -0.17(-2.40%)
Jan 25, 2013 7.410 7.508 7.000 7.070 2,065,409 -0.39(-5.23%)
Jan 24, 2013 7.650 7.770 7.460 7.460 1,407,926 -0.28(-3.62%)
Jan 23, 2013 7.920 7.990 7.700 7.740 916,494 -0.18(-2.27%)
Jan 22, 2013 7.830 8.000 7.820 7.920 969,448 +0.10(+1.28%)
Jan 18, 2013 7.970 8.000 7.770 7.820 838,568 -0.10(-1.26%)
Jan 17, 2013 7.930 8.060 7.850 7.920 1,020,278 -0.06(-0.75%)
Jan 16, 2013 8.000 8.070 7.930 7.980 670,566 -0.09(-1.12%)
Jan 15, 2013 8.010 8.130 7.930 8.070 800,284 +0.12(+1.51%)
Jan 14, 2013 8.060 8.120 7.920 7.950 907,014 -0.03(-0.38%)
Jan 11, 2013 8.130 8.140 7.920 7.980 664,115 -0.12(-1.48%)
Jan 10, 2013 7.920 8.150 7.860 8.100 1,475,695 +0.29(+3.71%)
Jan 09, 2013 7.750 7.810 7.710 7.810 958,499 +0.10(+1.30%)
Jan 08, 2013 7.910 7.980 7.700 7.710 1,358,446 -0.17(-2.16%)
Jan 07, 2013 7.940 7.960 7.790 7.880 751,121 -0.07(-0.88%)
Jan 04, 2013 7.810 7.989 7.760 7.950 1,093,246 +0.06(+0.76%)
Jan 03, 2013 8.270 8.320 7.840 7.890 1,384,481 -0.44(-5.28%)
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.