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

Endeavour Silver Corp (NY: EXK )

3.330 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 29, 2007 4.560 4.560 4.470 4.510 72,100 +0.06(+1.35%)
Jun 28, 2007 4.300 4.470 4.300 4.450 159,800 +0.19(+4.46%)
Jun 27, 2007 4.260 4.300 4.230 4.260 93,200 +0.00(+0.00%)
Jun 26, 2007 4.450 4.470 4.210 4.260 284,700 -0.25(-5.54%)
Jun 25, 2007 4.510 4.580 4.500 4.510 93,900 -0.10(-2.17%)
Jun 22, 2007 4.620 4.650 4.590 4.610 62,500 -0.01(-0.22%)
Jun 21, 2007 4.650 4.660 4.550 4.620 123,600 -0.05(-1.07%)
Jun 20, 2007 4.880 4.900 4.650 4.670 127,800 -0.23(-4.69%)
Jun 19, 2007 4.890 4.930 4.730 4.900 118,800 +0.01(+0.20%)
Jun 18, 2007 4.670 4.900 4.670 4.890 188,100 +0.19(+4.04%)
Jun 15, 2007 4.500 4.700 4.500 4.700 163,800 +0.20(+4.44%)
Jun 14, 2007 4.510 4.620 4.500 4.500 132,200 -0.04(-0.88%)
Jun 13, 2007 4.530 4.630 4.440 4.540 235,100 -0.05(-1.09%)
Jun 12, 2007 4.640 4.700 4.530 4.590 282,300 -0.12(-2.55%)
Jun 11, 2007 4.750 4.790 4.690 4.710 199,400 +0.00(+0.00%)
Jun 08, 2007 4.660 4.830 4.550 4.710 414,100 -0.04(-0.84%)
Jun 07, 2007 5.050 5.110 4.690 4.750 434,000 -0.37(-7.23%)
Jun 06, 2007 5.200 5.200 4.990 5.120 195,800 -0.09(-1.73%)
Jun 05, 2007 5.340 5.370 5.140 5.210 125,700 -0.14(-2.62%)
Jun 04, 2007 5.190 5.370 5.130 5.350 192,700 +0.16(+3.08%)
Jun 01, 2007 5.180 5.300 5.150 5.190 206,300 +0.07(+1.37%)
May 31, 2007 4.940 5.140 4.920 5.120 245,500 +0.29(+6.00%)
May 30, 2007 4.820 4.940 4.750 4.830 285,000 -0.07(-1.43%)
May 29, 2007 4.890 5.000 4.830 4.900 192,200 -0.10(-2.00%)
May 25, 2007 5.010 5.050 4.900 5.000 239,900 +0.06(+1.21%)
May 24, 2007 5.220 5.220 4.940 4.940 246,100 -0.28(-5.36%)
May 23, 2007 5.110 5.270 5.110 5.220 163,800 +0.12(+2.35%)
May 22, 2007 5.300 5.300 5.060 5.100 242,900 -0.27(-5.03%)
May 21, 2007 5.050 5.420 5.010 5.370 223,600 +0.24(+4.68%)
May 18, 2007 4.950 5.130 4.945 5.130 170,900 +0.21(+4.27%)
May 17, 2007 4.950 5.100 4.830 4.920 271,000 -0.03(-0.61%)
May 16, 2007 5.070 5.100 4.900 4.950 238,200 -0.14(-2.75%)
May 15, 2007 5.140 5.250 5.080 5.090 216,700 -0.02(-0.39%)
May 14, 2007 5.270 5.320 5.030 5.110 286,900 -0.12(-2.29%)
May 11, 2007 5.150 5.230 5.080 5.230 147,600 +0.15(+2.95%)
May 10, 2007 5.330 5.380 5.050 5.080 277,000 -0.30(-5.58%)
May 09, 2007 5.300 5.380 5.262 5.380 103,000 +0.03(+0.56%)
May 08, 2007 5.350 5.360 5.170 5.350 175,700 -0.02(-0.37%)
May 07, 2007 5.420 5.430 5.300 5.370 168,100 -0.03(-0.56%)
May 04, 2007 5.360 5.480 5.350 5.400 306,700 +0.04(+0.75%)
May 03, 2007 5.220 5.420 5.220 5.360 340,400 +0.06(+1.13%)
May 02, 2007 4.920 5.330 4.870 5.300 389,800 +0.34(+6.86%)
May 01, 2007 5.000 5.020 4.850 4.960 263,900 -0.05(-1.00%)
Apr 30, 2007 5.000 5.200 4.930 5.010 361,600 -0.02(-0.40%)
Apr 27, 2007 4.960 5.080 4.860 5.030 322,700 +0.07(+1.41%)
Apr 26, 2007 4.870 5.000 4.850 4.960 190,800 -0.11(-2.17%)
Apr 25, 2007 4.990 5.120 4.930 5.070 148,600 +0.08(+1.61%)
Apr 24, 2007 5.170 5.170 4.900 4.990 144,900 -0.14(-2.73%)
Apr 23, 2007 5.150 5.200 5.050 5.130 178,900 -0.03(-0.58%)
Apr 20, 2007 4.990 5.180 4.980 5.160 162,900 +0.30(+6.17%)
Apr 19, 2007 5.040 5.050 4.860 4.860 268,600 -0.27(-5.26%)
Apr 18, 2007 5.200 5.240 5.090 5.130 90,100 -0.02(-0.39%)
Apr 17, 2007 5.280 5.280 5.090 5.150 196,100 -0.11(-2.09%)
Apr 16, 2007 5.290 5.360 5.220 5.260 316,500 +0.05(+0.96%)
Apr 13, 2007 4.930 5.230 4.930 5.210 331,100 +0.32(+6.54%)
Apr 12, 2007 4.850 5.050 4.830 4.890 210,500 +0.02(+0.43%)
Apr 11, 2007 5.110 5.110 4.830 4.869 230,200 -0.16(-3.20%)
Apr 10, 2007 5.210 5.320 5.010 5.030 425,400 -0.12(-2.33%)
Apr 09, 2007 4.840 5.200 4.810 5.150 380,700 +0.36(+7.52%)
Apr 05, 2007 4.820 4.830 4.730 4.790 130,800 +0.01(+0.21%)
Apr 04, 2007 4.730 4.800 4.650 4.780 232,400 +0.15(+3.24%)
Apr 03, 2007 4.530 4.740 4.530 4.630 310,100 +0.11(+2.43%)
Apr 02, 2007 4.490 4.550 4.400 4.520 129,200 +0.01(+0.22%)
Mar 30, 2007 4.470 4.520 4.450 4.510 81,100 +0.06(+1.35%)
Mar 29, 2007 4.390 4.450 4.310 4.450 102,800 +0.03(+0.68%)
Mar 28, 2007 4.480 4.500 4.370 4.420 62,800 -0.01(-0.23%)
Mar 27, 2007 4.490 4.500 4.430 4.430 69,300 -0.05(-1.12%)
Mar 26, 2007 4.450 4.510 4.440 4.480 89,200 +0.06(+1.36%)
Mar 23, 2007 4.580 4.580 4.350 4.420 90,200 -0.11(-2.43%)
Mar 22, 2007 4.420 4.530 4.350 4.530 119,700 +0.10(+2.26%)
Mar 21, 2007 4.480 4.480 4.350 4.430 199,000 +0.06(+1.37%)
Mar 20, 2007 4.340 4.390 4.270 4.370 124,700 +0.13(+3.07%)
Mar 19, 2007 4.160 4.250 4.120 4.240 65,500 +0.07(+1.62%)
Mar 16, 2007 4.210 4.270 4.150 4.172 81,000 -0.03(-0.66%)
Mar 15, 2007 4.060 4.200 4.060 4.200 96,700 +0.20(+5.00%)
Mar 14, 2007 4.010 4.040 3.800 4.000 192,100 -0.09(-2.20%)
Mar 13, 2007 4.300 4.300 4.000 4.090 231,000 -0.21(-4.88%)
Mar 12, 2007 4.210 4.300 4.210 4.300 86,500 +0.11(+2.63%)
Mar 09, 2007 4.349 4.380 4.180 4.190 115,100 -0.12(-2.78%)
Mar 08, 2007 4.440 4.580 4.290 4.310 258,300 -0.03(-0.69%)
Mar 07, 2007 4.300 4.340 4.170 4.340 188,200 +0.12(+2.84%)
Mar 06, 2007 4.060 4.220 4.050 4.220 263,700 +0.20(+4.98%)
Mar 05, 2007 4.010 4.080 3.930 4.020 204,100 -0.13(-3.11%)
Mar 02, 2007 4.230 4.260 4.030 4.149 307,900 -0.17(-3.96%)
Mar 01, 2007 4.530 4.550 4.320 4.320 202,135 -0.28(-6.09%)
Feb 28, 2007 4.500 4.600 4.400 4.600 201,900 +0.08(+1.77%)
Feb 27, 2007 5.030 5.030 4.510 4.520 403,500 -0.52(-10.32%)
Feb 26, 2007 4.930 5.110 4.880 5.040 260,101 +0.17(+3.49%)
Feb 23, 2007 4.810 4.930 4.800 4.870 220,400 +0.14(+2.96%)
Feb 22, 2007 4.790 4.820 4.650 4.730 136,900 -0.04(-0.84%)
Feb 21, 2007 4.560 4.770 4.550 4.770 186,300 +0.24(+5.30%)
Feb 20, 2007 4.570 4.710 4.499 4.530 153,300 -0.16(-3.41%)
Feb 16, 2007 4.730 4.730 4.650 4.690 149,500 -0.05(-1.05%)
Feb 15, 2007 4.690 4.830 4.690 4.740 160,400 +0.03(+0.64%)
Feb 14, 2007 4.740 4.830 4.610 4.710 299,200 +0.00(+0.00%)
Feb 13, 2007 4.880 4.880 4.600 4.710 226,950 -0.15(-3.09%)
Feb 12, 2007 4.710 4.880 4.550 4.860 192,900 +0.15(+3.18%)
Feb 09, 2007 4.620 4.870 4.610 4.710 337,800 +0.11(+2.39%)
Feb 08, 2007 4.330 4.620 4.320 4.600 430,200 +0.32(+7.48%)
Feb 07, 2007 4.140 4.380 4.120 4.280 276,100 +0.13(+3.13%)
Feb 06, 2007 4.140 4.170 4.090 4.150 72,300 +0.05(+1.22%)
Feb 05, 2007 4.090 4.140 4.000 4.100 75,500 +0.02(+0.49%)
Feb 02, 2007 4.170 4.180 4.050 4.080 185,700 -0.09(-2.16%)
Feb 01, 2007 4.080 4.210 4.080 4.170 306,300 +0.08(+1.96%)
Jan 31, 2007 4.010 4.170 4.010 4.090 232,800 +0.09(+2.25%)
Jan 30, 2007 4.160 4.190 3.970 4.000 101,300 -0.15(-3.61%)
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.