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, 2018 2.240 2.240 2.240 0 -0.05(-2.18%)
Aug 30, 2018 2.280 2.310 2.230 2.290 460,323 +0.00(+0.00%)
Aug 29, 2018 2.330 2.340 2.250 2.290 786,686 -0.03(-1.29%)
Aug 28, 2018 2.380 2.450 2.300 2.320 818,629 -0.06(-2.52%)
Aug 27, 2018 2.370 2.430 2.340 2.380 768,350 +0.05(+2.15%)
Aug 24, 2018 2.250 2.380 2.230 2.330 1,362,400 +0.13(+5.91%)
Aug 23, 2018 2.240 2.240 2.170 2.200 724,175 -0.06(-2.65%)
Aug 22, 2018 2.320 2.330 2.230 2.260 509,753 -0.01(-0.44%)
Aug 21, 2018 2.260 2.300 2.200 2.270 675,756 +0.03(+1.34%)
Aug 20, 2018 2.240 2.260 2.190 2.240 660,741 +0.04(+1.82%)
Aug 17, 2018 2.120 2.245 2.110 2.200 1,231,500 +0.11(+5.26%)
Aug 16, 2018 2.230 2.295 2.090 2.090 2,592,505 -0.12(-5.43%)
Aug 15, 2018 2.280 2.300 2.150 2.210 1,527,302 -0.11(-4.74%)
Aug 14, 2018 2.350 2.380 2.310 2.320 551,339 +0.01(+0.43%)
Aug 13, 2018 2.490 2.490 2.260 2.310 1,457,268 -0.21(-8.33%)
Aug 10, 2018 2.430 2.535 2.430 2.520 673,600 +0.08(+3.28%)
Aug 09, 2018 2.450 2.480 2.430 2.440 742,793 +0.03(+1.24%)
Aug 08, 2018 2.500 2.550 2.410 2.410 1,066,107 -0.11(-4.37%)
Aug 07, 2018 2.580 2.580 2.510 2.520 510,406 -0.02(-0.79%)
Aug 06, 2018 2.560 2.570 2.520 2.540 410,085 -0.04(-1.55%)
Aug 03, 2018 2.600 2.600 2.535 2.580 686,800 +0.05(+1.98%)
Aug 02, 2018 2.810 2.825 2.520 2.530 2,786,583 -0.34(-11.85%)
Aug 01, 2018 2.910 2.920 2.860 2.870 453,691 -0.06(-2.05%)
Jul 31, 2018 2.880 2.970 2.880 2.930 645,708 +0.03(+1.03%)
Jul 30, 2018 2.910 2.960 2.890 2.900 520,573 -0.01(-0.34%)
Jul 27, 2018 2.940 2.960 2.880 2.910 535,500 -0.01(-0.34%)
Jul 26, 2018 2.950 2.980 2.920 2.920 587,701 -0.05(-1.68%)
Jul 25, 2018 2.940 2.990 2.910 2.970 626,066 +0.06(+2.06%)
Jul 24, 2018 2.940 2.965 2.910 2.910 289,561 +0.00(+0.00%)
Jul 23, 2018 2.960 2.965 2.890 2.910 595,041 -0.06(-2.02%)
Jul 20, 2018 2.930 3.000 2.920 2.970 712,238 +0.10(+3.48%)
Jul 19, 2018 2.810 2.950 2.800 2.870 787,272 -0.01(-0.35%)
Jul 18, 2018 2.850 2.905 2.850 2.880 598,208 +0.01(+0.35%)
Jul 17, 2018 2.880 2.900 2.830 2.870 849,690 -0.03(-1.03%)
Jul 16, 2018 2.930 2.940 2.871 2.900 611,564 -0.04(-1.36%)
Jul 13, 2018 2.940 2.960 2.900 2.940 579,082 -0.03(-1.01%)
Jul 12, 2018 3.020 3.050 2.950 2.970 627,965 +0.00(+0.00%)
Jul 11, 2018 3.100 3.130 2.960 2.970 1,615,574 -0.16(-5.11%)
Jul 10, 2018 3.290 3.300 3.130 3.130 1,509,617 -0.18(-5.44%)
Jul 09, 2018 3.300 3.350 3.270 3.310 1,151,096 +0.08(+2.48%)
Jul 06, 2018 3.220 3.270 3.191 3.230 915,804 +0.01(+0.31%)
Jul 05, 2018 3.260 3.290 3.182 3.220 1,075,722 -0.04(-1.23%)
Jul 03, 2018 3.260 3.260 3.260 0 +0.13(+4.15%)
Jul 02, 2018 3.060 3.150 3.060 3.130 535,074 +0.01(+0.32%)
Jun 29, 2018 3.040 3.165 3.030 3.120 704,860 +0.08(+2.63%)
Jun 28, 2018 3.120 3.140 3.025 3.040 651,273 -0.07(-2.25%)
Jun 27, 2018 3.200 3.200 3.110 3.110 636,075 -0.05(-1.58%)
Jun 26, 2018 3.050 3.200 3.030 3.160 879,607 +0.04(+1.28%)
Jun 25, 2018 3.190 3.230 3.120 3.120 833,552 -0.09(-2.80%)
Jun 22, 2018 3.180 3.260 3.170 3.210 1,226,487 +0.05(+1.58%)
Jun 21, 2018 3.120 3.175 3.100 3.160 635,650 +0.01(+0.32%)
Jun 20, 2018 3.180 3.205 3.150 3.150 597,518 -0.01(-0.32%)
Jun 19, 2018 3.150 3.230 3.100 3.160 2,131,191 -0.07(-2.17%)
Jun 18, 2018 3.200 3.250 3.190 3.230 1,268,823 +0.03(+0.94%)
Jun 15, 2018 3.310 3.180 3.200 3,285,013 -0.11(-3.32%)
Jun 14, 2018 3.180 3.320 3.115 3.310 2,564,779 +0.07(+2.16%)
Jun 13, 2018 3.000 3.300 3.000 3.240 5,409,417 +0.24(+8.00%)
Jun 12, 2018 2.860 3.000 2.845 3.000 2,765,505 +0.13(+4.53%)
Jun 11, 2018 2.810 2.910 2.800 2.870 973,808 +0.06(+2.14%)
Jun 08, 2018 2.850 2.850 2.800 2.810 508,315 -0.04(-1.40%)
Jun 07, 2018 2.870 2.900 2.820 2.850 634,503 +0.00(+0.00%)
Jun 06, 2018 2.850 2.770 2.850 793,370 +0.08(+2.89%)
Jun 05, 2018 2.730 2.800 2.710 2.770 890,073 +0.04(+1.47%)
Jun 04, 2018 2.820 2.820 2.730 2.730 934,175 -0.08(-2.85%)
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.