Indicators

Endeavour Silver Corp (NY: EXK )

3.940 -0.030 (-0.76%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	4.850	4.960	4.740	4.850	2,384,195	+0.09(+1.89%)
Jul 28, 2016	4.820	4.850	4.610	4.760	2,110,624	+0.03(+0.63%)
Jul 27, 2016	4.460	4.815	4.420	4.730	2,895,047	+0.32(+7.26%)
Jul 26, 2016	4.340	4.450	4.250	4.410	1,256,701	+0.16(+3.76%)
Jul 25, 2016	4.370	4.380	4.130	4.250	2,047,132	-0.22(-4.92%)
Jul 22, 2016	4.390	4.520	4.390	4.470	1,606,912	+0.03(+0.68%)
Jul 21, 2016	4.190	4.510	4.190	4.440	1,974,841	+0.27(+6.47%)
Jul 20, 2016	4.500	4.500	4.160	4.170	4,093,006	-0.50(-10.71%)
Jul 19, 2016	4.720	4.820	4.660	4.670	1,417,023	-0.13(-2.71%)
Jul 18, 2016	4.790	4.860	4.710	4.800	1,384,767	-0.06(-1.23%)
Jul 15, 2016	4.810	4.940	4.770	4.860	1,369,972	-0.04(-0.82%)
Jul 14, 2016	4.680	4.900	4.630	4.900	2,296,207	+0.00(+0.00%)
Jul 13, 2016	4.810	4.950	4.710	4.900	2,971,326	+0.23(+4.93%)
Jul 12, 2016	5.080	5.130	4.610	4.670	4,507,426	-0.33(-6.60%)
Jul 11, 2016	4.760	5.090	4.680	5.000	3,926,689	+0.30(+6.38%)
Jul 08, 2016	4.390	4.715	4.380	4.700	2,811,029	+0.32(+7.31%)
Jul 07, 2016	4.570	4.570	4.340	4.380	2,576,420	-0.29(-6.21%)
Jul 06, 2016	4.460	4.670	4.410	4.670	3,825,335	+0.38(+8.86%)
Jul 05, 2016	4.100	4.320	4.000	4.290	5,412,140	+0.22(+5.41%)

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.