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

Endeavour Silver Corp (NY: EXK )

2.661 +0.001 (+0.05%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 3, 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 (%)
Nov 30, 2012 8.610 8.650 8.480 8.630 1,346,697 -0.05(-0.58%)
Nov 29, 2012 8.370 8.680 8.310 8.680 1,330,681 +0.38(+4.58%)
Nov 28, 2012 8.160 8.310 8.050 8.300 1,031,043 -0.03(-0.36%)
Nov 27, 2012 8.430 8.450 8.290 8.330 983,345 -0.10(-1.19%)
Nov 26, 2012 8.540 8.550 8.330 8.430 793,416 -0.17(-1.98%)
Nov 23, 2012 8.480 8.600 8.310 8.600 702,961 +0.17(+2.02%)
Nov 21, 2012 8.290 8.450 8.150 8.430 930,407 +0.09(+1.08%)
Nov 20, 2012 8.400 8.400 8.210 8.340 869,104 -0.04(-0.48%)
Nov 19, 2012 8.500 8.500 8.280 8.380 1,262,297 +0.15(+1.82%)
Nov 16, 2012 7.920 8.240 7.750 8.230 1,357,423 +0.36(+4.57%)
Nov 15, 2012 8.030 8.030 7.720 7.870 1,833,821 -0.20(-2.48%)
Nov 14, 2012 8.630 8.630 8.020 8.070 2,392,318 -0.53(-6.16%)
Nov 13, 2012 8.640 8.730 8.510 8.600 935,294 -0.14(-1.60%)
Nov 12, 2012 8.990 9.010 8.740 8.740 773,693 -0.19(-2.13%)
Nov 09, 2012 8.940 9.056 8.840 8.930 1,113,566 -0.03(-0.33%)
Nov 08, 2012 8.800 9.000 8.620 8.960 1,453,474 +0.16(+1.82%)
Nov 07, 2012 8.830 8.850 8.560 8.800 1,430,991 +0.05(+0.57%)
Nov 06, 2012 8.670 8.860 8.510 8.750 1,705,182 +0.05(+0.57%)
Nov 05, 2012 8.820 8.890 8.700 8.700 820,285 -0.11(-1.25%)
Nov 02, 2012 9.050 9.090 8.810 8.810 1,088,005 -0.39(-4.24%)
Nov 01, 2012 9.200 9.300 9.070 9.200 1,018,980 +0.08(+0.88%)
Oct 31, 2012 8.840 9.120 8.760 9.120 1,322,314 +0.33(+3.75%)
Oct 26, 2012 8.740 8.790 8.790 8.790 869,000 +0.05(+0.57%)
Oct 25, 2012 8.800 8.850 8.690 8.740 940,331 +0.14(+1.63%)
Oct 24, 2012 8.780 8.780 8.580 8.600 1,069,464 -0.08(-0.92%)
Oct 23, 2012 8.850 8.870 8.650 8.680 1,563,956 -0.12(-1.36%)
Oct 19, 2012 8.910 8.980 8.690 8.800 1,419,060 -0.18(-2.00%)
Oct 18, 2012 8.950 9.150 8.910 8.980 1,126,129 -0.02(-0.22%)
Oct 17, 2012 8.830 9.050 8.800 9.000 3,111,535 -0.30(-3.23%)
Oct 16, 2012 9.180 9.320 9.150 9.300 664,593 +0.22(+2.42%)
Oct 15, 2012 9.010 9.170 8.900 9.080 1,001,345 +0.02(+0.22%)
Oct 12, 2012 9.330 9.390 9.000 9.060 823,901 -0.27(-2.89%)
Oct 11, 2012 9.460 9.529 9.280 9.330 600,705 -0.02(-0.21%)
Oct 10, 2012 9.120 9.540 9.000 9.350 1,028,270 +0.22(+2.41%)
Oct 09, 2012 9.540 9.590 9.120 9.130 1,624,841 -0.49(-5.09%)
Oct 08, 2012 9.550 9.690 9.470 9.620 611,190 -0.16(-1.64%)
Oct 05, 2012 9.980 10.00 9.700 9.780 1,060,455 -0.22(-2.20%)
Oct 04, 2012 9.870 10.00 9.760 10.00 1,116,717 +0.31(+3.20%)
Oct 03, 2012 9.880 9.940 9.671 9.690 819,002 -0.22(-2.22%)
Oct 02, 2012 10.06 10.13 9.790 9.910 1,141,237 -0.15(-1.49%)
Oct 01, 2012 10.14 10.28 10.00 10.06 877,957 +0.08(+0.80%)
Sep 28, 2012 10.15 10.20 9.970 9.980 1,139,054 -0.18(-1.77%)
Sep 27, 2012 9.990 10.18 9.860 10.16 1,380,128 +0.39(+3.99%)
Sep 26, 2012 9.580 9.930 9.360 9.770 1,903,390 -0.11(-1.11%)
Sep 25, 2012 10.21 10.33 9.790 9.880 1,762,188 -0.14(-1.40%)
Sep 24, 2012 10.22 10.41 10.00 10.02 1,424,144 -0.49(-4.66%)
Sep 21, 2012 10.58 10.73 10.44 10.51 1,520,596 +0.09(+0.86%)
Sep 20, 2012 10.44 10.53 10.25 10.42 1,442,849 -0.22(-2.07%)
Sep 19, 2012 10.25 10.72 10.14 10.64 2,399,074 +0.50(+4.93%)
Sep 18, 2012 9.950 10.25 9.860 10.14 1,305,873 +0.20(+2.01%)
Sep 17, 2012 10.29 10.29 9.840 9.940 1,279,792 -0.27(-2.64%)
Sep 14, 2012 10.08 10.34 10.08 10.21 1,595,628 +0.20(+2.00%)
Sep 13, 2012 9.440 10.08 9.110 10.01 2,450,646 +0.57(+6.04%)
Sep 12, 2012 9.630 9.690 8.940 9.440 1,713,845 -0.08(-0.84%)
Sep 11, 2012 9.570 9.710 9.500 9.520 982,168 +0.06(+0.63%)
Sep 10, 2012 9.810 9.810 9.440 9.460 1,208,892 -0.26(-2.67%)
Sep 07, 2012 9.790 9.890 9.660 9.720 1,285,386 +0.22(+2.32%)
Sep 06, 2012 9.550 9.710 9.440 9.500 1,227,635 +0.07(+0.74%)
Sep 05, 2012 9.460 9.470 9.240 9.430 976,957 -0.04(-0.42%)
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.