Indicators

Endeavour Silver Corp (NY: EXK )

3.970 -0.060 (-1.49%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	3.900	3.970	3.810	3.970	166,315	+0.11(+2.85%)
Dec 28, 2007	3.870	4.040	3.800	3.860	214,775	+0.06(+1.58%)
Dec 27, 2007	4.000	4.000	3.760	3.800	104,250	-0.14(-3.55%)
Dec 26, 2007	3.820	4.000	3.810	3.940	109,900	+0.10(+2.60%)
Dec 24, 2007	3.770	3.880	3.750	3.840	97,200	+0.09(+2.40%)
Dec 21, 2007	3.640	3.770	3.580	3.750	144,474	+0.19(+5.34%)
Dec 20, 2007	3.620	3.620	3.310	3.560	186,114	+0.14(+4.09%)
Dec 19, 2007	3.300	3.440	3.300	3.420	95,100	+0.07(+2.09%)
Dec 18, 2007	3.600	3.600	3.300	3.350	256,800	-0.13(-3.74%)
Dec 17, 2007	3.510	3.590	3.390	3.480	244,675	-0.13(-3.60%)
Dec 14, 2007	3.840	3.840	3.550	3.610	237,800	-0.24(-6.23%)
Dec 13, 2007	3.900	3.900	3.710	3.850	144,500	-0.09(-2.28%)
Dec 12, 2007	3.930	3.970	3.700	3.940	184,000	+0.13(+3.41%)
Dec 11, 2007	4.000	4.060	3.780	3.810	166,200	-0.19(-4.75%)
Dec 10, 2007	3.950	4.040	3.900	4.000	121,800	+0.05(+1.27%)
Dec 07, 2007	4.090	4.090	3.840	3.950	108,200	+0.03(+0.77%)
Dec 06, 2007	3.700	3.980	3.700	3.920	177,100	+0.02(+0.51%)
Dec 05, 2007	3.890	3.940	3.790	3.900	150,200	-0.03(-0.76%)
Dec 04, 2007	4.120	4.130	3.870	3.930	181,720	-0.17(-4.15%)

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.