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

Endeavour Silver Corp (NY: EXK )

3.300 +0.020 (+0.60%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 14, 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 (%)
Nov 30, 2015 1.380 1.450 1.380 1.420 398,241 +0.04(+2.90%)
Nov 27, 2015 1.440 1.450 1.360 1.380 431,463 -0.08(-5.48%)
Nov 25, 2015 1.450 1.460 1.460 1.460 221,900 +0.01(+0.69%)
Nov 24, 2015 1.410 1.500 1.410 1.450 650,744 +0.07(+5.07%)
Nov 23, 2015 1.370 1.400 1.330 1.380 425,844 +0.01(+0.73%)
Nov 20, 2015 1.480 1.490 1.370 1.370 806,628 -0.09(-6.16%)
Nov 19, 2015 1.460 1.540 1.420 1.460 1,082,603 +0.04(+2.82%)
Nov 18, 2015 1.440 1.450 1.380 1.420 690,074 +0.01(+0.71%)
Nov 17, 2015 1.540 1.540 1.410 1.410 684,698 -0.14(-9.03%)
Nov 16, 2015 1.500 1.550 1.500 1.550 422,762 +0.06(+4.03%)
Nov 13, 2015 1.460 1.530 1.426 1.490 391,756 +0.02(+1.36%)
Nov 12, 2015 1.460 1.530 1.435 1.470 442,917 -0.03(-2.00%)
Nov 11, 2015 1.480 1.510 1.440 1.500 299,726 +0.04(+2.74%)
Nov 10, 2015 1.480 1.500 1.440 1.460 378,168 -0.05(-3.31%)
Nov 09, 2015 1.470 1.520 1.417 1.510 655,317 +0.07(+4.86%)
Nov 06, 2015 1.440 1.460 1.380 1.440 907,256 -0.04(-2.70%)
Nov 05, 2015 1.520 1.559 1.450 1.480 777,879 -0.04(-2.63%)
Nov 04, 2015 1.580 1.600 1.510 1.520 477,100 -0.04(-2.56%)
Nov 03, 2015 1.540 1.580 1.510 1.560 482,596 +0.00(+0.00%)
Nov 02, 2015 1.610 1.612 1.520 1.560 867,250 -0.09(-5.45%)
Oct 30, 2015 1.650 1.690 1.640 1.650 448,641 -0.01(-0.60%)
Oct 29, 2015 1.700 1.740 1.650 1.660 682,783 -0.08(-4.60%)
Oct 28, 2015 1.790 1.880 1.700 1.740 1,241,686 +0.00(+0.00%)
Oct 27, 2015 1.730 1.780 1.705 1.740 379,585 -0.03(-1.69%)
Oct 26, 2015 1.810 1.820 1.730 1.770 261,029 -0.02(-1.12%)
Oct 23, 2015 1.790 1.820 1.720 1.790 581,152 +0.03(+1.70%)
Oct 22, 2015 1.700 1.810 1.700 1.760 458,433 +0.02(+1.15%)
Oct 21, 2015 1.790 1.790 1.700 1.740 502,001 -0.08(-4.40%)
Oct 20, 2015 1.730 1.850 1.729 1.820 549,656 +0.09(+5.20%)
Oct 19, 2015 1.810 1.850 1.700 1.730 891,701 -0.11(-5.98%)
Oct 16, 2015 1.870 1.940 1.830 1.840 442,549 -0.08(-4.17%)
Oct 15, 2015 1.890 1.920 1.809 1.920 608,139 +0.03(+1.59%)
Oct 14, 2015 1.760 1.900 1.760 1.890 994,138 +0.15(+8.62%)
Oct 13, 2015 1.760 1.804 1.700 1.740 542,115 -0.01(-0.57%)
Oct 12, 2015 1.850 1.880 1.750 1.750 579,992 -0.06(-3.31%)
Oct 09, 2015 1.800 1.810 1.760 1.810 470,676 +0.07(+4.02%)
Oct 08, 2015 1.710 1.840 1.650 1.740 839,671 -0.04(-2.25%)
Oct 07, 2015 1.810 1.820 1.700 1.780 815,222 +0.01(+0.56%)
Oct 06, 2015 1.710 1.800 1.700 1.770 1,103,223 +0.05(+2.91%)
Oct 05, 2015 1.700 1.750 1.690 1.720 807,440 +0.04(+2.38%)
Oct 02, 2015 1.640 1.690 1.620 1.680 972,063 +0.06(+3.70%)
Oct 01, 2015 1.530 1.635 1.530 1.620 335,853 +0.07(+4.52%)
Sep 30, 2015 1.500 1.570 1.500 1.550 282,433 +0.03(+1.97%)
Sep 29, 2015 1.520 1.610 1.500 1.520 366,374 -0.02(-1.30%)
Sep 28, 2015 1.540 1.580 1.520 1.540 402,588 -0.08(-4.94%)
Sep 25, 2015 1.610 1.640 1.585 1.620 335,012 -0.02(-1.22%)
Sep 24, 2015 1.550 1.640 1.520 1.640 596,942 +0.12(+7.89%)
Sep 23, 2015 1.580 1.590 1.500 1.520 307,415 -0.04(-2.56%)
Sep 22, 2015 1.550 1.580 1.540 1.560 316,758 -0.06(-3.70%)
Sep 21, 2015 1.590 1.670 1.580 1.620 366,517 +0.02(+1.25%)
Sep 18, 2015 1.670 1.700 1.600 1.600 1,422,655 -0.04(-2.44%)
Sep 17, 2015 1.560 1.660 1.520 1.640 940,366 +0.03(+1.86%)
Sep 16, 2015 1.540 1.620 1.540 1.610 568,090 +0.11(+7.33%)
Sep 15, 2015 1.550 1.610 1.500 1.500 482,392 -0.06(-3.85%)
Sep 14, 2015 1.500 1.625 1.470 1.560 675,052 +0.03(+1.96%)
Sep 11, 2015 1.460 1.550 1.370 1.530 950,920 +0.08(+5.52%)
Sep 10, 2015 1.530 1.580 1.430 1.450 956,439 -0.06(-3.97%)
Sep 09, 2015 1.570 1.620 1.500 1.510 516,151 -0.08(-5.03%)
Sep 08, 2015 1.640 1.665 1.570 1.590 434,450 +0.02(+1.27%)
Sep 04, 2015 1.540 1.570 1.570 1.570 386,700 +0.00(+0.00%)
Sep 03, 2015 1.590 1.680 1.560 1.570 519,503 -0.06(-3.68%)
Sep 02, 2015 1.690 1.700 1.570 1.630 613,912 -0.06(-3.55%)
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.