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

Endeavour Silver Corp (NY: EXK )

3.750 -0.190 (-4.82%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2009 1.840 1.840 1.690 1.720 193,805 -0.03(-1.71%)
Jun 29, 2009 1.780 1.810 1.720 1.750 120,946 -0.01(-0.57%)
Jun 26, 2009 1.690 1.770 1.660 1.760 280,668 +0.11(+6.67%)
Jun 25, 2009 1.659 1.670 1.650 1.650 294,558 +0.05(+3.12%)
Jun 24, 2009 1.500 1.690 1.500 1.600 302,094 +0.02(+1.27%)
Jun 23, 2009 1.540 1.640 1.540 1.580 343,996 -0.01(-0.63%)
Jun 22, 2009 1.760 1.760 1.530 1.590 445,210 -0.05(-3.05%)
Jun 19, 2009 1.640 1.700 1.630 1.640 321,662 +0.06(+3.80%)
Jun 18, 2009 1.660 1.770 1.570 1.580 391,333 -0.08(-4.82%)
Jun 17, 2009 1.710 1.750 1.650 1.660 525,884 -0.05(-2.92%)
Jun 16, 2009 1.830 1.840 1.710 1.710 339,473 -0.07(-3.93%)
Jun 15, 2009 1.860 1.910 1.710 1.780 454,158 -0.15(-7.77%)
Jun 12, 2009 1.900 2.000 1.900 1.930 235,368 -0.11(-5.39%)
Jun 11, 2009 1.930 2.080 1.930 2.040 170,341 +0.06(+3.03%)
Jun 10, 2009 2.110 2.110 1.930 1.980 216,694 -0.03(-1.49%)
Jun 09, 2009 2.100 2.100 1.960 2.010 297,093 +0.06(+3.08%)
Jun 08, 2009 1.930 1.950 1.850 1.950 674,638 -0.12(-5.80%)
Jun 05, 2009 2.180 2.180 2.040 2.070 332,847 -0.13(-5.91%)
Jun 04, 2009 2.200 2.250 2.050 2.200 469,420 +0.05(+2.33%)
Jun 03, 2009 2.340 2.390 2.030 2.150 531,993 -0.20(-8.51%)
Jun 02, 2009 2.200 2.400 2.200 2.350 284,731 +0.09(+3.98%)
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.