Indicators

Endeavour Silver Corp (NY: EXK )

3.640 -0.110 (-2.93%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	2.370	2.415	2.210	2.220	7,231,985	-0.23(-9.39%)
Sep 27, 2019	2.450	2.520	2.390	2.450	4,209,100	-0.08(-3.16%)
Sep 26, 2019	2.610	2.640	2.510	2.530	2,563,062	-0.11(-4.17%)
Sep 25, 2019	2.710	2.748	2.560	2.640	3,303,783	-0.12(-4.35%)
Sep 24, 2019	2.720	2.800	2.620	2.760	4,689,618	+0.02(+0.73%)
Sep 23, 2019	2.580	2.750	2.580	2.740	4,844,807	+0.25(+10.04%)
Sep 20, 2019	2.450	2.510	2.380	2.490	2,490,700	+0.07(+2.89%)
Sep 19, 2019	2.450	2.450	2.380	2.420	1,956,629	+0.02(+0.83%)
Sep 18, 2019	2.510	2.510	2.330	2.400	3,257,011	-0.08(-3.23%)
Sep 17, 2019	2.440	2.510	2.400	2.480	2,658,240	+0.05(+2.06%)
Sep 16, 2019	2.430	2.470	2.330	2.430	3,196,273	+0.07(+2.97%)
Sep 13, 2019	2.490	2.540	2.360	2.360	3,488,500	-0.12(-4.84%)
Sep 12, 2019	2.640	2.680	2.470	2.480	4,787,748	-0.06(-2.36%)
Sep 11, 2019	2.510	2.620	2.470	2.540	3,339,897	+0.02(+0.79%)
Sep 10, 2019	2.520	2.600	2.440	2.520	3,519,032	-0.01(-0.40%)
Sep 09, 2019	2.720	2.720	2.480	2.530	6,175,842	-0.15(-5.60%)
Sep 06, 2019	2.790	2.875	2.650	2.680	4,861,200	-0.10(-3.60%)
Sep 05, 2019	2.950	2.970	2.730	2.780	9,048,109	-0.25(-8.25%)
Sep 04, 2019	3.110	3.200	3.020	3.030	7,166,361	-0.02(-0.66%)

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.