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 (%)
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%)
Sep 04, 2012 9.020 9.490 8.910 9.470 1,963,747 +0.58(+6.52%)
Aug 31, 2012 8.250 8.900 8.130 8.890 1,719,444 +0.77(+9.48%)
Aug 30, 2012 8.260 8.325 8.110 8.120 714,499 -0.15(-1.81%)
Aug 29, 2012 8.530 8.570 8.270 8.270 1,026,884 -0.38(-4.39%)
Aug 27, 2012 8.830 8.900 8.600 8.650 660,929 -0.14(-1.59%)
Aug 24, 2012 8.780 8.940 8.720 8.790 582,800 -0.01(-0.11%)
Aug 23, 2012 9.000 9.050 8.750 8.800 1,281,861 -0.06(-0.68%)
Aug 22, 2012 8.650 8.860 8.520 8.860 997,892 +0.17(+1.96%)
Aug 21, 2012 8.630 8.890 8.580 8.690 2,075,686 +0.26(+3.08%)
Aug 20, 2012 8.260 8.450 8.110 8.430 1,168,970 +0.20(+2.43%)
Aug 17, 2012 8.170 8.250 8.050 8.230 865,359 +0.09(+1.11%)
Aug 16, 2012 7.940 8.160 7.890 8.140 1,327,124 +0.21(+2.65%)
Aug 15, 2012 7.890 7.950 7.750 7.930 716,621 +0.11(+1.41%)
Aug 14, 2012 7.900 7.950 7.800 7.820 681,954 -0.10(-1.26%)
Aug 13, 2012 8.120 8.220 7.910 7.920 614,859 -0.16(-1.98%)
Aug 10, 2012 7.910 8.100 7.840 8.080 964,615 +0.18(+2.28%)
Aug 09, 2012 7.840 7.970 7.800 7.900 806,580 +0.06(+0.77%)
Aug 08, 2012 7.990 8.200 7.800 7.840 1,266,789 -0.13(-1.63%)
Aug 07, 2012 8.210 8.310 7.910 7.970 1,061,575 -0.19(-2.33%)
Aug 06, 2012 7.890 8.240 7.890 8.160 939,803 +0.30(+3.82%)
Aug 03, 2012 7.830 7.990 7.783 7.860 772,294 +0.17(+2.21%)
Aug 02, 2012 7.700 8.000 7.680 7.690 923,420 -0.06(-0.77%)
Aug 01, 2012 7.860 7.750 7.750 7.750 802,689 -0.20(-2.52%)
Jul 31, 2012 8.180 8.190 7.930 7.950 869,716 -0.22(-2.69%)
Jul 30, 2012 8.310 8.400 8.030 8.170 1,025,319 -0.13(-1.57%)
Jul 27, 2012 8.370 8.421 8.180 8.300 1,042,283 -0.01(-0.12%)
Jul 26, 2012 8.240 8.380 8.060 8.310 1,516,332 +0.16(+1.96%)
Jul 25, 2012 7.900 8.220 7.850 8.150 1,559,798 +0.46(+5.98%)
Jul 24, 2012 7.850 7.900 7.600 7.690 852,576 -0.06(-0.77%)
Jul 23, 2012 7.650 7.770 7.600 7.750 1,001,338 -0.08(-1.02%)
Jul 20, 2012 7.830 7.940 7.780 7.830 612,255 -0.06(-0.76%)
Jul 19, 2012 7.880 8.000 7.800 7.890 749,849 +0.11(+1.41%)
Jul 18, 2012 7.730 7.990 7.670 7.780 576,035 -0.06(-0.77%)
Jul 17, 2012 7.970 8.040 7.750 7.840 874,916 -0.13(-1.63%)
Jul 16, 2012 7.940 8.120 7.810 7.970 783,295 +0.03(+0.38%)
Jul 13, 2012 8.220 8.270 7.910 7.940 1,035,921 -0.21(-2.58%)
Jul 12, 2012 7.690 8.240 7.600 8.150 1,520,618 +0.27(+3.43%)
Jul 11, 2012 7.840 7.930 7.720 7.880 1,230,280 -0.01(-0.13%)
Jul 10, 2012 8.370 8.430 7.800 7.890 1,278,700 -0.33(-4.01%)
Jul 09, 2012 8.170 8.320 8.070 8.220 944,069 +0.04(+0.49%)
Jul 06, 2012 8.360 8.440 8.080 8.180 1,172,753 -0.36(-4.22%)
Jul 05, 2012 8.620 8.680 8.450 8.540 1,123,605 -0.10(-1.16%)
Jul 03, 2012 8.480 8.690 8.460 8.640 874,788 +0.34(+4.10%)
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.