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

Endeavour Silver Corp (NY: EXK )

3.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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, 2018 2.840 2.860 2.800 2.810 430,137 -0.03(-1.06%)
May 30, 2018 2.870 2.880 2.820 2.840 570,599 +0.00(+0.00%)
May 29, 2018 2.780 2.890 2.760 2.840 942,506 -0.01(-0.35%)
May 25, 2018 2.850 2.850 2.850 0 -0.09(-3.06%)
May 24, 2018 2.920 3.020 2.910 2.940 1,343,362 +0.01(+0.34%)
May 23, 2018 2.860 2.950 2.855 2.930 1,116,922 +0.07(+2.45%)
May 22, 2018 2.970 2.975 2.855 2.860 1,110,072 -0.04(-1.38%)
May 21, 2018 2.860 2.920 2.840 2.900 490,499 +0.03(+1.05%)
May 18, 2018 2.810 2.895 2.810 2.870 1,211,633 +0.02(+0.70%)
May 17, 2018 2.840 2.870 2.820 2.850 654,501 +0.02(+0.71%)
May 16, 2018 2.800 2.880 2.790 2.830 875,876 +0.03(+1.07%)
May 15, 2018 2.780 2.819 2.720 2.800 1,368,382 -0.08(-2.78%)
May 14, 2018 2.920 2.945 2.845 2.880 929,396 -0.04(-1.37%)
May 11, 2018 3.000 3.017 2.880 2.920 1,125,872 -0.03(-1.02%)
May 10, 2018 2.890 2.970 2.890 2.950 1,125,826 +0.11(+3.87%)
May 09, 2018 2.850 2.960 2.830 2.840 1,291,421 +0.00(+0.00%)
May 08, 2018 2.770 2.870 2.730 2.840 1,518,986 +0.03(+1.07%)
May 07, 2018 2.840 2.860 2.770 2.810 1,539,764 -0.05(-1.75%)
May 04, 2018 2.920 2.970 2.820 2.860 2,180,489 -0.08(-2.72%)
May 03, 2018 3.090 3.130 2.940 2.940 1,848,790 -0.10(-3.29%)
May 02, 2018 3.000 3.150 2.970 3.040 2,055,282 +0.05(+1.67%)
May 01, 2018 2.950 3.005 2.910 2.990 1,201,523 -0.01(-0.33%)
Apr 30, 2018 2.960 3.030 2.935 3.000 1,341,300 -0.04(-1.32%)
Apr 27, 2018 3.030 3.080 3.010 3.040 689,893 +0.00(+0.00%)
Apr 26, 2018 3.000 3.080 2.995 3.040 925,040 +0.04(+1.33%)
Apr 25, 2018 2.980 3.056 2.960 3.000 848,629 -0.05(-1.64%)
Apr 24, 2018 2.970 3.050 2.950 3.050 1,052,597 +0.11(+3.74%)
Apr 23, 2018 2.980 3.030 2.930 2.940 1,542,207 -0.12(-3.92%)
Apr 20, 2018 3.080 3.100 2.960 3.060 2,208,824 -0.10(-3.16%)
Apr 19, 2018 3.140 3.240 3.050 3.160 2,235,258 +0.07(+2.27%)
Apr 18, 2018 3.100 3.160 3.035 3.090 3,201,511 +0.13(+4.39%)
Apr 17, 2018 2.820 2.980 2.820 2.960 2,027,652 +0.14(+4.96%)
Apr 16, 2018 2.850 2.910 2.780 2.820 1,452,903 +0.01(+0.36%)
Apr 13, 2018 2.750 2.910 2.740 2.810 1,981,553 +0.10(+3.69%)
Apr 12, 2018 2.690 2.780 2.610 2.710 1,169,315 +0.00(+0.00%)
Apr 11, 2018 2.700 2.820 2.670 2.710 2,434,709 +0.02(+0.74%)
Apr 10, 2018 2.630 2.700 2.580 2.690 1,457,256 +0.10(+3.86%)
Apr 09, 2018 2.400 2.640 2.400 2.590 2,051,313 +0.17(+7.02%)
Apr 06, 2018 2.470 2.480 2.420 2.420 596,823 -0.03(-1.22%)
Apr 05, 2018 2.380 2.480 2.380 2.450 528,163 +0.02(+0.82%)
Apr 04, 2018 2.440 2.440 2.380 2.430 724,502 +0.04(+1.67%)
Apr 03, 2018 2.430 2.440 2.370 2.390 859,313 -0.05(-2.05%)
Apr 02, 2018 2.460 2.550 2.440 2.440 1,287,670 +0.01(+0.41%)
Mar 29, 2018 2.430 2.430 2.430 0 +0.05(+2.10%)
Mar 28, 2018 2.450 2.450 2.320 2.380 1,268,065 -0.07(-2.86%)
Mar 27, 2018 2.490 2.500 2.415 2.450 913,266 -0.07(-2.78%)
Mar 26, 2018 2.540 2.550 2.490 2.520 1,110,841 +0.01(+0.40%)
Mar 23, 2018 2.510 2.550 2.480 2.510 1,734,228 +0.04(+1.62%)
Mar 22, 2018 2.440 2.510 2.430 2.470 859,642 -0.02(-0.80%)
Mar 21, 2018 2.380 2.540 2.370 2.490 3,500,993 +0.16(+6.87%)
Mar 20, 2018 2.370 2.380 2.300 2.330 806,895 -0.05(-2.10%)
Mar 19, 2018 2.390 2.400 2.320 2.380 962,784 -0.01(-0.42%)
Mar 16, 2018 2.440 2.450 2.360 2.390 1,066,470 -0.04(-1.65%)
Mar 15, 2018 2.440 2.470 2.420 2.430 842,933 -0.05(-2.02%)
Mar 14, 2018 2.490 2.500 2.460 2.480 538,841 +0.00(+0.00%)
Mar 13, 2018 2.500 2.550 2.465 2.480 893,179 +0.00(+0.00%)
Mar 12, 2018 2.420 2.490 2.390 2.480 805,816 +0.02(+0.81%)
Mar 09, 2018 2.390 2.495 2.380 2.460 959,019 +0.06(+2.50%)
Mar 08, 2018 2.440 2.440 2.360 2.400 733,245 -0.04(-1.64%)
Mar 07, 2018 2.440 1,155,412 +0.00(+0.00%)
Mar 06, 2018 2.420 2.510 2.400 2.440 1,765,735 +0.07(+2.95%)
Mar 05, 2018 2.370 2.400 2.330 2.370 892,336 +0.01(+0.42%)
Mar 02, 2018 2.300 2.400 2.280 2.360 1,672,026 +0.07(+3.06%)
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.