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 29, 2019 2.570 2.580 2.520 2.520 512,900 -0.01(-0.40%)
Mar 28, 2019 2.620 2.650 2.510 2.530 1,480,925 -0.16(-5.95%)
Mar 27, 2019 2.780 2.826 2.681 2.690 756,892 -0.11(-3.93%)
Mar 26, 2019 2.770 2.835 2.740 2.800 667,905 -0.02(-0.71%)
Mar 25, 2019 2.800 2.853 2.790 2.820 1,017,976 +0.05(+1.81%)
Mar 22, 2019 2.800 2.850 2.720 2.770 1,235,500 -0.03(-1.07%)
Mar 21, 2019 2.710 2.810 2.680 2.800 1,166,732 +0.09(+3.32%)
Mar 20, 2019 2.670 2.760 2.580 2.710 1,096,641 +0.03(+1.12%)
Mar 19, 2019 2.590 2.720 2.570 2.680 993,374 +0.11(+4.28%)
Mar 18, 2019 2.630 2.660 2.540 2.570 858,735 -0.03(-1.15%)
Mar 15, 2019 2.630 2.685 2.560 2.600 1,587,200 +0.02(+0.78%)
Mar 14, 2019 2.600 2.660 2.560 2.580 910,410 -0.12(-4.44%)
Mar 13, 2019 2.750 2.780 2.650 2.700 1,060,667 +0.00(+0.00%)
Mar 12, 2019 2.680 2.760 2.650 2.700 1,046,794 +0.03(+1.12%)
Mar 11, 2019 2.720 2.736 2.590 2.670 1,120,914 -0.07(-2.55%)
Mar 08, 2019 2.600 2.740 2.560 2.740 2,103,400 +0.22(+8.73%)
Mar 07, 2019 2.570 2.590 2.520 2.520 643,769 -0.07(-2.70%)
Mar 06, 2019 2.560 2.620 2.525 2.590 1,466,701 +0.06(+2.37%)
Mar 05, 2019 2.400 2.540 2.390 2.530 1,059,078 +0.13(+5.42%)
Mar 04, 2019 2.400 2.430 2.330 2.400 786,503 -0.03(-1.23%)
Mar 01, 2019 2.540 2.620 2.420 2.430 1,744,700 -0.14(-5.45%)
Feb 28, 2019 2.640 2.640 2.540 2.570 776,650 -0.04(-1.53%)
Feb 27, 2019 2.690 2.700 2.590 2.610 779,173 -0.09(-3.33%)
Feb 26, 2019 2.540 2.700 2.540 2.700 1,504,405 +0.16(+6.30%)
Feb 25, 2019 2.490 2.640 2.490 2.540 1,400,348 +0.04(+1.60%)
Feb 22, 2019 2.490 2.620 2.480 2.500 866,500 +0.03(+1.21%)
Feb 21, 2019 2.450 2.510 2.430 2.470 1,041,548 -0.02(-0.80%)
Feb 20, 2019 2.500 2.590 2.450 2.490 2,062,445 +0.03(+1.22%)
Feb 19, 2019 2.330 2.500 2.310 2.460 1,418,684 +0.15(+6.49%)
Feb 15, 2019 2.260 2.310 2.230 2.310 812,200 +0.08(+3.59%)
Feb 14, 2019 2.180 2.240 2.160 2.230 395,937 +0.04(+1.83%)
Feb 13, 2019 2.210 2.310 2.185 2.190 717,586 -0.03(-1.35%)
Feb 12, 2019 2.300 2.300 2.200 2.220 587,565 -0.05(-2.20%)
Feb 11, 2019 2.220 2.290 2.200 2.270 421,396 +0.03(+1.34%)
Feb 08, 2019 2.210 2.250 2.210 2.240 361,800 +0.03(+1.36%)
Feb 07, 2019 2.290 2.300 2.180 2.210 830,319 -0.06(-2.64%)
Feb 06, 2019 2.250 2.340 2.230 2.270 986,964 +0.00(+0.00%)
Feb 05, 2019 2.270 2.310 2.250 2.270 662,728 +0.00(+0.00%)
Feb 04, 2019 2.210 2.280 2.170 2.270 641,296 +0.03(+1.34%)
Feb 01, 2019 2.200 2.250 2.150 2.240 790,000 +0.02(+0.90%)
Jan 31, 2019 2.170 2.260 2.170 2.220 1,077,002 +0.06(+2.78%)
Jan 30, 2019 2.130 2.205 2.080 2.160 1,121,563 +0.04(+1.89%)
Jan 29, 2019 2.070 2.140 2.020 2.120 924,197 +0.10(+4.95%)
Jan 28, 2019 2.040 2.100 2.010 2.020 654,508 -0.04(-1.94%)
Jan 25, 2019 1.990 2.070 1.980 2.060 922,200 +0.11(+5.64%)
Jan 24, 2019 1.960 1.980 1.935 1.950 401,218 -0.02(-1.02%)
Jan 23, 2019 1.970 2.020 1.950 1.970 438,214 -0.03(-1.50%)
Jan 22, 2019 1.970 2.020 1.890 2.000 893,688 +0.05(+2.56%)
Jan 18, 2019 2.000 2.020 1.940 1.950 849,100 -0.07(-3.47%)
Jan 17, 2019 2.020 2.070 1.975 2.020 431,566 +0.00(+0.00%)
Jan 16, 2019 2.090 2.120 2.020 2.020 812,867 -0.06(-2.88%)
Jan 15, 2019 2.190 2.200 2.080 2.080 761,798 -0.11(-5.02%)
Jan 14, 2019 2.210 2.230 2.160 2.190 396,967 -0.01(-0.45%)
Jan 11, 2019 2.240 2.245 2.180 2.200 617,700 -0.03(-1.35%)
Jan 10, 2019 2.230 2.270 2.210 2.230 460,321 -0.04(-1.76%)
Jan 09, 2019 2.240 2.300 2.230 2.270 668,183 +0.03(+1.34%)
Jan 08, 2019 2.150 2.240 2.120 2.240 736,533 +0.04(+1.82%)
Jan 07, 2019 2.300 2.300 2.190 2.200 678,721 -0.07(-3.08%)
Jan 04, 2019 2.220 2.290 2.180 2.270 1,071,700 +0.00(+0.00%)
Jan 03, 2019 2.250 2.280 2.170 2.270 1,128,267 +0.07(+3.18%)
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.