Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endeavour Silver Corp (NY: EXK )

2.650 -0.010 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 30, 2009 1.550 1.600 1.450 1.510 0 +0.01(+0.67%)
Jan 29, 2009 1.320 1.560 1.310 1.500 507,618 +0.13(+9.49%)
Jan 28, 2009 1.510 1.530 1.360 1.370 293,181 -0.12(-8.05%)
Jan 27, 2009 1.570 1.570 1.420 1.490 477,939 -0.06(-3.87%)
Jan 26, 2009 1.350 1.730 1.330 1.550 1,063,583 +0.23(+17.42%)
Jan 23, 2009 1.180 1.360 1.180 1.320 286,445 +0.12(+10.00%)
Jan 22, 2009 1.240 1.250 1.160 1.200 151,288 -0.04(-3.23%)
Jan 21, 2009 1.180 1.270 1.170 1.240 117,727 +0.04(+3.33%)
Jan 20, 2009 1.220 1.330 1.200 1.200 252,482 -0.04(-3.23%)
Jan 16, 2009 1.170 1.330 1.160 1.240 223,702 +0.12(+10.71%)
Jan 15, 2009 1.070 1.120 1.010 1.120 117,989 +0.04(+3.70%)
Jan 14, 2009 1.150 1.150 1.040 1.080 303,821 -0.07(-6.09%)
Jan 13, 2009 1.130 1.180 1.060 1.150 299,887 +0.02(+1.77%)
Jan 12, 2009 1.270 1.270 1.060 1.130 380,708 -0.17(-13.08%)
Jan 09, 2009 1.290 1.370 1.180 1.300 393,441 -0.02(-1.52%)
Jan 08, 2009 1.050 1.330 1.050 1.320 191,217 +0.22(+20.00%)
Jan 07, 2009 1.180 1.180 1.080 1.100 230,735 -0.02(-1.79%)
Jan 06, 2009 1.050 1.120 0.9800 1.120 214,640 +0.07(+6.67%)
Jan 05, 2009 1.030 1.080 1.000 1.050 272,751 -0.02(-1.87%)
Jan 02, 2009 1.080 1.110 1.050 1.070 0 +0.05(+4.90%)
Jan 01, 2009 0.9400 1.040 0.9400 1.020 0 +0.00(+0.00%)
Dec 31, 2008 0.9400 1.040 0.9400 1.020 274,899 -0.01(-0.97%)
Dec 30, 2008 1.100 1.100 0.9900 1.030 272,657 -0.06(-5.50%)
Dec 29, 2008 1.060 1.140 1.050 1.090 534,578 +0.03(+3.30%)
Dec 26, 2008 0.9800 1.060 0.9800 1.055 136,713 +0.07(+6.59%)
Dec 24, 2008 0.9699 0.9900 0.9699 0.9899 41,880 +0.01(+1.22%)
Dec 23, 2008 1.000 1.010 0.9500 0.9780 253,850 +0.01(+0.82%)
Dec 22, 2008 1.010 1.040 0.9500 0.9700 194,568 -0.04(-3.96%)
Dec 19, 2008 0.9800 1.050 0.9300 1.010 197,155 -0.02(-1.93%)
Dec 18, 2008 1.120 1.150 1.010 1.030 227,048 -0.12(-10.44%)
Dec 17, 2008 1.340 1.340 1.130 1.150 386,191 -0.14(-10.85%)
Dec 16, 2008 1.270 1.360 1.120 1.290 282,568 +0.12(+10.26%)
Dec 15, 2008 1.140 1.220 1.110 1.170 190,762 +0.09(+8.33%)
Dec 12, 2008 1.130 1.190 1.070 1.080 86,388 -0.02(-1.82%)
Dec 11, 2008 1.150 1.260 1.080 1.100 227,239 +0.04(+3.77%)
Dec 10, 2008 1.020 1.100 1.020 1.060 167,972 +0.06(+6.00%)
Dec 09, 2008 1.000 1.030 0.9300 1.000 53,690 -0.01(-1.19%)
Dec 08, 2008 0.9600 1.090 0.9600 1.012 124,133 +0.03(+3.27%)
Dec 05, 2008 0.9600 0.9900 0.9000 0.9800 71,638 -0.01(-1.01%)
Dec 04, 2008 1.100 1.100 0.9700 0.9900 75,557 -0.06(-5.71%)
Dec 03, 2008 1.070 1.120 1.050 1.050 60,065 -0.05(-4.55%)
Dec 02, 2008 1.240 1.250 1.100 1.100 61,101 -0.02(-1.79%)
Dec 01, 2008 1.160 1.250 1.100 1.120 188,236 -0.18(-14.00%)
Nov 28, 2008 1.220 1.360 1.150 1.302 81,369 +0.06(+5.03%)
Nov 26, 2008 1.330 1.330 1.200 1.240 103,504 +0.04(+3.33%)
Nov 25, 2008 1.160 1.250 1.100 1.200 135,220 -0.05(-4.00%)
Nov 24, 2008 1.050 1.490 1.050 1.250 314,265 +0.21(+20.19%)
Nov 21, 2008 0.8500 1.040 0.8500 1.040 156,593 +0.18(+21.50%)
Nov 20, 2008 0.9600 0.9600 0.8400 0.8560 69,436 -0.10(-10.83%)
Nov 19, 2008 1.020 1.050 0.9600 0.9600 42,385 -0.06(-5.88%)
Nov 18, 2008 1.040 1.040 0.9500 1.020 61,935 -0.03(-2.85%)
Nov 17, 2008 1.010 1.100 0.9100 1.050 121,213 +0.04(+3.95%)
Nov 14, 2008 1.000 1.040 0.9400 1.010 99,367 +0.08(+8.60%)
Nov 13, 2008 0.9300 0.9500 0.8300 0.9300 168,667 +0.00(+0.00%)
Nov 12, 2008 1.000 1.000 0.9100 0.9300 130,953 -0.09(-8.82%)
Nov 11, 2008 1.130 1.140 1.000 1.020 109,555 -0.18(-15.00%)
Nov 10, 2008 1.270 1.290 1.140 1.200 136,480 +0.02(+1.69%)
Nov 07, 2008 1.200 1.300 1.150 1.180 113,600 +0.03(+2.61%)
Nov 06, 2008 1.250 1.250 1.130 1.150 130,843 -0.07(-5.74%)
Nov 05, 2008 1.080 1.250 1.030 1.220 237,180 +0.19(+18.68%)
Nov 04, 2008 0.9000 1.070 0.9000 1.028 252,906 +0.16(+18.16%)
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.