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

Endeavour Silver Corp (NY: EXK )

3.320 -0.010 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2012 7.750 7.980 7.720 7.890 1,099,277 +0.12(+1.54%)
Dec 28, 2012 7.800 7.850 7.720 7.770 565,934 -0.04(-0.51%)
Dec 27, 2012 8.000 8.020 7.780 7.810 975,519 -0.09(-1.14%)
Dec 26, 2012 7.780 7.930 7.780 7.900 544,181 +0.15(+1.94%)
Dec 24, 2012 7.760 7.800 7.620 7.750 395,163 -0.02(-0.26%)
Dec 21, 2012 7.740 7.910 7.700 7.770 1,307,002 -0.05(-0.64%)
Dec 20, 2012 7.840 7.890 7.590 7.820 1,547,424 -0.12(-1.51%)
Dec 19, 2012 8.000 8.050 7.920 7.940 687,182 -0.06(-0.75%)
Dec 18, 2012 8.160 8.220 7.950 8.000 1,061,179 -0.16(-1.96%)
Dec 17, 2012 8.200 8.210 8.031 8.160 675,763 -0.04(-0.49%)
Dec 14, 2012 8.000 8.210 8.000 8.200 717,808 +0.17(+2.12%)
Dec 13, 2012 8.150 8.240 7.990 8.030 1,102,873 -0.34(-4.06%)
Dec 12, 2012 8.160 8.400 8.110 8.370 1,343,500 +0.27(+3.33%)
Dec 11, 2012 8.080 8.150 7.990 8.100 784,903 +0.00(+0.00%)
Dec 10, 2012 8.040 8.140 7.960 8.100 763,962 +0.19(+2.40%)
Dec 07, 2012 8.000 8.060 7.850 7.910 1,085,376 +0.00(+0.00%)
Dec 06, 2012 8.020 8.190 7.910 7.910 1,457,554 -0.13(-1.62%)
Dec 05, 2012 8.410 8.450 8.010 8.040 1,490,800 -0.39(-4.63%)
Dec 04, 2012 8.310 8.540 8.260 8.430 1,158,075 -0.20(-2.32%)
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%)
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.