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

Endeavour Silver Corp (NY: EXK )

4.119 +0.359 (+9.54%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 28, 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 (%)
May 31, 2007 4.940 5.140 4.920 5.120 245,500 +0.29(+6.00%)
May 30, 2007 4.820 4.940 4.750 4.830 285,000 -0.07(-1.43%)
May 29, 2007 4.890 5.000 4.830 4.900 192,200 -0.10(-2.00%)
May 25, 2007 5.010 5.050 4.900 5.000 239,900 +0.06(+1.21%)
May 24, 2007 5.220 5.220 4.940 4.940 246,100 -0.28(-5.36%)
May 23, 2007 5.110 5.270 5.110 5.220 163,800 +0.12(+2.35%)
May 22, 2007 5.300 5.300 5.060 5.100 242,900 -0.27(-5.03%)
May 21, 2007 5.050 5.420 5.010 5.370 223,600 +0.24(+4.68%)
May 18, 2007 4.950 5.130 4.945 5.130 170,900 +0.21(+4.27%)
May 17, 2007 4.950 5.100 4.830 4.920 271,000 -0.03(-0.61%)
May 16, 2007 5.070 5.100 4.900 4.950 238,200 -0.14(-2.75%)
May 15, 2007 5.140 5.250 5.080 5.090 216,700 -0.02(-0.39%)
May 14, 2007 5.270 5.320 5.030 5.110 286,900 -0.12(-2.29%)
May 11, 2007 5.150 5.230 5.080 5.230 147,600 +0.15(+2.95%)
May 10, 2007 5.330 5.380 5.050 5.080 277,000 -0.30(-5.58%)
May 09, 2007 5.300 5.380 5.262 5.380 103,000 +0.03(+0.56%)
May 08, 2007 5.350 5.360 5.170 5.350 175,700 -0.02(-0.37%)
May 07, 2007 5.420 5.430 5.300 5.370 168,100 -0.03(-0.56%)
May 04, 2007 5.360 5.480 5.350 5.400 306,700 +0.04(+0.75%)
May 03, 2007 5.220 5.420 5.220 5.360 340,400 +0.06(+1.13%)
May 02, 2007 4.920 5.330 4.870 5.300 389,800 +0.34(+6.86%)
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.