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

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
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 (%)
Jul 31, 2012 8.180 8.190 7.930 7.950 869,716 -0.22(-2.69%)
Jul 30, 2012 8.310 8.400 8.030 8.170 1,025,319 -0.13(-1.57%)
Jul 27, 2012 8.370 8.421 8.180 8.300 1,042,283 -0.01(-0.12%)
Jul 26, 2012 8.240 8.380 8.060 8.310 1,516,332 +0.16(+1.96%)
Jul 25, 2012 7.900 8.220 7.850 8.150 1,559,798 +0.46(+5.98%)
Jul 24, 2012 7.850 7.900 7.600 7.690 852,576 -0.06(-0.77%)
Jul 23, 2012 7.650 7.770 7.600 7.750 1,001,338 -0.08(-1.02%)
Jul 20, 2012 7.830 7.940 7.780 7.830 612,255 -0.06(-0.76%)
Jul 19, 2012 7.880 8.000 7.800 7.890 749,849 +0.11(+1.41%)
Jul 18, 2012 7.730 7.990 7.670 7.780 576,035 -0.06(-0.77%)
Jul 17, 2012 7.970 8.040 7.750 7.840 874,916 -0.13(-1.63%)
Jul 16, 2012 7.940 8.120 7.810 7.970 783,295 +0.03(+0.38%)
Jul 13, 2012 8.220 8.270 7.910 7.940 1,035,921 -0.21(-2.58%)
Jul 12, 2012 7.690 8.240 7.600 8.150 1,520,618 +0.27(+3.43%)
Jul 11, 2012 7.840 7.930 7.720 7.880 1,230,280 -0.01(-0.13%)
Jul 10, 2012 8.370 8.430 7.800 7.890 1,278,700 -0.33(-4.01%)
Jul 09, 2012 8.170 8.320 8.070 8.220 944,069 +0.04(+0.49%)
Jul 06, 2012 8.360 8.440 8.080 8.180 1,172,753 -0.36(-4.22%)
Jul 05, 2012 8.620 8.680 8.450 8.540 1,123,605 -0.10(-1.16%)
Jul 03, 2012 8.480 8.690 8.460 8.640 874,788 +0.34(+4.10%)
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.