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 (%)
May 29, 2009	2.150	2.270	2.150	2.220	444,980	+0.12(+5.71%)
May 28, 2009	2.040	2.140	1.920	2.100	440,949	+0.14(+7.14%)
May 27, 2009	1.950	2.010	1.860	1.960	243,415	+0.01(+0.51%)
May 26, 2009	2.070	2.070	1.900	1.950	303,396	-0.07(-3.47%)
May 22, 2009	2.060	2.130	2.010	2.020	411,565	+0.03(+1.51%)
May 21, 2009	1.890	2.030	1.810	1.990	342,504	+0.11(+5.85%)
May 20, 2009	1.790	1.930	1.780	1.880	302,002	+0.12(+6.82%)
May 19, 2009	1.660	1.820	1.660	1.760	250,795	+0.07(+4.29%)
May 18, 2009	1.690	1.790	1.650	1.688	104,243	-0.01(-0.74%)
May 15, 2009	1.670	1.760	1.650	1.700	182,005	+0.01(+0.59%)
May 14, 2009	1.690	1.770	1.660	1.690	152,015	-0.04(-2.31%)
May 13, 2009	1.800	1.840	1.700	1.730	246,316	-0.11(-5.98%)
May 12, 2009	1.860	1.860	1.730	1.840	207,613	+0.14(+8.24%)
May 11, 2009	1.670	1.790	1.670	1.700	206,264	-0.09(-5.03%)
May 08, 2009	1.680	1.830	1.680	1.790	254,120	+0.11(+6.54%)
May 07, 2009	1.800	1.810	1.630	1.680	426,940	-0.05(-2.88%)
May 06, 2009	1.650	1.740	1.650	1.730	140,244	+0.08(+4.85%)
May 05, 2009	1.640	1.730	1.630	1.650	289,547	-0.01(-0.60%)
May 04, 2009	1.590	1.700	1.590	1.660	250,991	+0.07(+4.40%)

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.