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

Endeavour Silver Corp (NY: EXK )

3.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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, 2020 4.290 4.400 4.230 4.320 7,325,100 +0.19(+4.60%)
Jul 30, 2020 4.080 4.220 3.950 4.130 10,624,491 -0.23(-5.28%)
Jul 29, 2020 4.510 4.540 4.180 4.360 14,050,696 -0.14(-3.11%)
Jul 28, 2020 4.380 4.550 4.320 4.500 9,595,366 +0.02(+0.45%)
Jul 27, 2020 4.630 4.790 4.410 4.480 18,968,992 +0.28(+6.67%)
Jul 24, 2020 4.030 4.280 4.000 4.200 12,134,100 +0.16(+3.96%)
Jul 23, 2020 4.030 4.310 3.910 4.040 17,804,914 -0.14(-3.35%)
Jul 22, 2020 3.980 4.180 3.880 4.180 20,270,724 +0.50(+13.59%)
Jul 21, 2020 3.700 3.860 3.590 3.680 14,085,155 +0.38(+11.52%)
Jul 20, 2020 2.970 3.330 2.960 3.300 7,954,969 +0.42(+14.58%)
Jul 17, 2020 2.800 2.900 2.780 2.880 4,033,200 +0.10(+3.60%)
Jul 16, 2020 2.850 2.900 2.750 2.780 3,832,165 -0.11(-3.81%)
Jul 15, 2020 2.810 2.890 2.710 2.890 3,811,102 +0.09(+3.21%)
Jul 14, 2020 2.710 2.820 2.560 2.800 4,828,142 +0.06(+2.19%)
Jul 13, 2020 2.750 2.920 2.725 2.740 8,038,865 +0.13(+4.98%)
Jul 10, 2020 2.520 2.660 2.508 2.610 5,651,400 +0.12(+4.82%)
Jul 09, 2020 2.500 2.570 2.400 2.490 5,056,322 +0.06(+2.47%)
Jul 08, 2020 2.410 2.500 2.380 2.430 5,440,660 +0.06(+2.53%)
Jul 07, 2020 2.280 2.370 2.250 2.370 2,689,972 +0.09(+3.95%)
Jul 06, 2020 2.280 2.320 2.210 2.280 2,869,234 +0.05(+2.24%)
Jul 02, 2020 2.230 2.350 2.210 2.230 2,605,700 -0.01(-0.45%)
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.