Indicators

Endeavour Silver Corp (NY: EXK )

3.760 +0.120 (+3.30%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	8.840	9.120	8.760	9.120	1,322,314	+0.33(+3.75%)
Oct 26, 2012	8.740	8.790	8.790	8.790	869,000	+0.05(+0.57%)
Oct 25, 2012	8.800	8.850	8.690	8.740	940,331	+0.14(+1.63%)
Oct 24, 2012	8.780	8.780	8.580	8.600	1,069,464	-0.08(-0.92%)
Oct 23, 2012	8.850	8.870	8.650	8.680	1,563,956	-0.12(-1.36%)
Oct 19, 2012	8.910	8.980	8.690	8.800	1,419,060	-0.18(-2.00%)
Oct 18, 2012	8.950	9.150	8.910	8.980	1,126,129	-0.02(-0.22%)
Oct 17, 2012	8.830	9.050	8.800	9.000	3,111,535	-0.30(-3.23%)
Oct 16, 2012	9.180	9.320	9.150	9.300	664,593	+0.22(+2.42%)
Oct 15, 2012	9.010	9.170	8.900	9.080	1,001,345	+0.02(+0.22%)
Oct 12, 2012	9.330	9.390	9.000	9.060	823,901	-0.27(-2.89%)
Oct 11, 2012	9.460	9.529	9.280	9.330	600,705	-0.02(-0.21%)
Oct 10, 2012	9.120	9.540	9.000	9.350	1,028,270	+0.22(+2.41%)
Oct 09, 2012	9.540	9.590	9.120	9.130	1,624,841	-0.49(-5.09%)
Oct 08, 2012	9.550	9.690	9.470	9.620	611,190	-0.16(-1.64%)
Oct 05, 2012	9.980	10.00	9.700	9.780	1,060,455	-0.22(-2.20%)
Oct 04, 2012	9.870	10.00	9.760	10.00	1,116,717	+0.31(+3.20%)
Oct 03, 2012	9.880	9.940	9.671	9.690	819,002	-0.22(-2.22%)
Oct 02, 2012	10.06	10.13	9.790	9.910	1,141,237	-0.15(-1.49%)

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.