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 (%)
May 29, 2015 2.080 2.120 1.960 1.970 1,085,082 -0.09(-4.37%)
May 28, 2015 2.000 2.080 1.980 2.060 816,427 +0.06(+3.00%)
May 27, 2015 1.980 2.010 1.950 2.000 481,381 -0.02(-0.99%)
May 26, 2015 2.040 2.080 1.980 2.020 1,073,642 -0.13(-6.05%)
May 22, 2015 2.190 2.150 2.150 2.150 547,600 -0.03(-1.38%)
May 21, 2015 2.260 2.300 2.170 2.180 599,456 -0.08(-3.54%)
May 20, 2015 2.210 2.280 2.205 2.260 624,156 +0.06(+2.73%)
May 19, 2015 2.250 2.280 2.175 2.200 1,046,746 -0.14(-5.98%)
May 18, 2015 2.340 2.410 2.300 2.340 815,552 +0.05(+2.18%)
May 15, 2015 2.270 2.340 2.220 2.290 1,635,240 +0.02(+0.88%)
May 14, 2015 2.250 2.350 2.250 2.270 1,245,989 +0.06(+2.71%)
May 13, 2015 2.240 2.290 2.180 2.210 1,388,598 +0.05(+2.31%)
May 12, 2015 2.090 2.160 2.060 2.160 792,256 +0.10(+4.85%)
May 11, 2015 2.030 2.100 2.010 2.060 575,009 +0.03(+1.48%)
May 08, 2015 2.060 2.080 2.000 2.030 691,723 -0.01(-0.49%)
May 07, 2015 1.960 2.060 1.900 2.040 747,538 +0.08(+4.08%)
May 06, 2015 2.070 2.078 1.920 1.960 988,316 -0.08(-3.92%)
May 05, 2015 2.110 2.140 1.980 2.040 979,456 -0.03(-1.45%)
May 04, 2015 2.130 2.150 2.040 2.070 733,187 +0.04(+1.97%)
May 01, 2015 2.000 2.070 1.980 2.030 488,315 +0.01(+0.50%)
Apr 30, 2015 2.050 2.070 1.990 2.020 885,028 -0.10(-4.72%)
Apr 29, 2015 2.180 2.239 2.070 2.120 1,434,897 -0.03(-1.40%)
Apr 28, 2015 2.080 2.165 2.060 2.150 1,267,690 +0.12(+5.91%)
Apr 27, 2015 1.940 2.080 1.930 2.030 1,513,064 +0.13(+6.84%)
Apr 24, 2015 1.940 1.980 1.875 1.900 683,634 -0.06(-3.06%)
Apr 23, 2015 1.850 1.970 1.850 1.960 826,512 +0.10(+5.38%)
Apr 22, 2015 1.940 1.940 1.840 1.860 876,782 -0.09(-4.62%)
Apr 21, 2015 1.920 1.990 1.900 1.950 497,679 +0.02(+1.04%)
Apr 20, 2015 1.920 1.940 1.880 1.930 597,283 -0.01(-0.52%)
Apr 17, 2015 1.950 2.030 1.910 1.940 813,837 -0.04(-2.02%)
Apr 16, 2015 2.030 2.050 1.940 1.980 706,482 -0.04(-1.98%)
Apr 15, 2015 1.980 2.050 1.950 2.020 843,556 +0.04(+2.02%)
Apr 14, 2015 1.950 1.980 1.880 1.980 970,448 +0.05(+2.59%)
Apr 13, 2015 1.930 1.970 1.900 1.930 519,076 -0.04(-2.03%)
Apr 10, 2015 1.980 2.000 1.905 1.970 1,068,601 +0.05(+2.60%)
Apr 09, 2015 1.930 2.000 1.890 1.920 638,621 -0.05(-2.54%)
Apr 08, 2015 2.090 2.110 1.970 1.970 793,259 -0.12(-5.74%)
Apr 07, 2015 2.080 2.130 2.025 2.090 594,763 -0.01(-0.48%)
Apr 06, 2015 2.130 2.180 2.070 2.100 1,111,185 +0.09(+4.48%)
Apr 02, 2015 2.040 2.010 2.010 2.010 729,200 -0.05(-2.43%)
Apr 01, 2015 1.930 2.070 1.920 2.060 1,830,461 +0.16(+8.42%)
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.