Indicators

Endeavour Silver Corp (NY: EXK )

3.640 -0.110 (-2.93%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	2.080	2.120	1.960	1.970	1,085,082	-0.09(-4.37%)
May 28, 2015	2.000	2.080	1.980	2.060	816,427	+0.06(+3.00%)
May 27, 2015	1.980	2.010	1.950	2.000	481,381	-0.02(-0.99%)
May 26, 2015	2.040	2.080	1.980	2.020	1,073,642	-0.13(-6.05%)
May 22, 2015	2.190	2.150	2.150	2.150	547,600	-0.03(-1.38%)
May 21, 2015	2.260	2.300	2.170	2.180	599,456	-0.08(-3.54%)
May 20, 2015	2.210	2.280	2.205	2.260	624,156	+0.06(+2.73%)
May 19, 2015	2.250	2.280	2.175	2.200	1,046,746	-0.14(-5.98%)
May 18, 2015	2.340	2.410	2.300	2.340	815,552	+0.05(+2.18%)
May 15, 2015	2.270	2.340	2.220	2.290	1,635,240	+0.02(+0.88%)
May 14, 2015	2.250	2.350	2.250	2.270	1,245,989	+0.06(+2.71%)
May 13, 2015	2.240	2.290	2.180	2.210	1,388,598	+0.05(+2.31%)
May 12, 2015	2.090	2.160	2.060	2.160	792,256	+0.10(+4.85%)
May 11, 2015	2.030	2.100	2.010	2.060	575,009	+0.03(+1.48%)
May 08, 2015	2.060	2.080	2.000	2.030	691,723	-0.01(-0.49%)
May 07, 2015	1.960	2.060	1.900	2.040	747,538	+0.08(+4.08%)
May 06, 2015	2.070	2.078	1.920	1.960	988,316	-0.08(-3.92%)
May 05, 2015	2.110	2.140	1.980	2.040	979,456	-0.03(-1.45%)
May 04, 2015	2.130	2.150	2.040	2.070	733,187	+0.04(+1.97%)

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.