Indicators

Endeavour Silver Corp (NY: EXK )

3.870 +0.370 (+10.57%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	8.460	8.510	8.300	8.400	1,380,810	+0.02(+0.24%)
Jun 29, 2011	8.440	8.510	8.200	8.380	1,829,459	+0.18(+2.20%)
Jun 28, 2011	7.860	8.230	7.840	8.200	1,650,645	+0.37(+4.73%)
Jun 27, 2011	7.890	8.020	7.680	7.830	1,918,287	-0.24(-2.97%)
Jun 24, 2011	8.420	8.430	8.000	8.070	1,913,108	-0.42(-4.95%)
Jun 23, 2011	8.160	8.510	7.910	8.490	2,740,711	-0.08(-0.93%)
Jun 22, 2011	8.610	8.880	8.520	8.570	2,502,121	+0.02(+0.23%)
Jun 21, 2011	8.010	8.580	7.960	8.550	2,675,181	+0.69(+8.78%)
Jun 20, 2011	7.790	7.860	7.760	7.860	1,427,480	+0.16(+2.08%)
Jun 17, 2011	7.730	7.940	7.550	7.700	2,723,566	+0.03(+0.39%)
Jun 16, 2011	7.890	8.040	7.510	7.670	1,964,155	-0.28(-3.52%)
Jun 15, 2011	7.960	8.070	7.720	7.950	2,498,970	-0.12(-1.49%)
Jun 14, 2011	7.710	8.160	7.690	8.070	2,090,263	+0.42(+5.49%)
Jun 13, 2011	7.930	8.180	7.460	7.650	3,410,293	-0.37(-4.61%)
Jun 10, 2011	8.180	8.310	7.970	8.020	2,946,290	-0.42(-4.98%)
Jun 09, 2011	8.090	8.450	8.000	8.440	2,038,461	+0.47(+5.90%)
Jun 08, 2011	8.490	8.530	7.800	7.970	4,122,733	-0.74(-8.50%)
Jun 07, 2011	8.760	8.900	8.579	8.710	2,069,305	+0.15(+1.75%)
Jun 06, 2011	9.290	9.420	8.520	8.560	3,790,618	-0.71(-7.66%)

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.