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 (%)
Feb 29, 2008 4.490 4.490 4.100 4.340 183,078 -0.07(-1.59%)
Feb 28, 2008 4.460 4.510 4.360 4.410 213,511 -0.04(-0.90%)
Feb 27, 2008 4.500 4.600 4.390 4.450 352,139 +0.05(+1.14%)
Feb 26, 2008 4.180 4.400 4.080 4.400 316,055 +0.25(+6.02%)
Feb 25, 2008 4.200 4.200 3.960 4.150 160,500 +0.12(+2.98%)
Feb 22, 2008 3.960 4.030 3.850 4.030 152,982 -0.02(-0.49%)
Feb 21, 2008 4.100 4.200 3.960 4.050 274,476 -0.02(-0.49%)
Feb 20, 2008 3.500 4.100 3.500 4.070 257,168 +0.40(+10.90%)
Feb 19, 2008 3.760 3.760 3.510 3.670 114,300 +0.21(+6.07%)
Feb 18, 2008 3.560 3.600 3.450 3.460 0 +0.00(+0.00%)
Feb 15, 2008 3.560 3.600 3.450 3.460 90,100 -0.07(-1.98%)
Feb 14, 2008 3.650 3.680 3.500 3.530 73,345 -0.09(-2.49%)
Feb 13, 2008 3.540 3.660 3.480 3.620 75,200 +0.08(+2.26%)
Feb 12, 2008 3.830 3.850 3.460 3.540 209,800 -0.21(-5.60%)
Feb 11, 2008 3.500 3.750 3.490 3.750 187,700 +0.27(+7.76%)
Feb 08, 2008 3.250 3.500 3.250 3.480 92,700 +0.20(+6.10%)
Feb 07, 2008 3.300 3.380 3.240 3.280 151,000 -0.08(-2.38%)
Feb 06, 2008 3.590 3.620 3.350 3.360 141,300 -0.09(-2.61%)
Feb 05, 2008 3.600 3.600 3.400 3.450 144,849 -0.13(-3.63%)
Feb 04, 2008 3.600 3.600 3.500 3.580 124,226 -0.07(-1.92%)
Feb 01, 2008 3.770 3.850 3.560 3.650 215,446 -0.07(-1.88%)
Jan 31, 2008 3.650 3.780 3.600 3.720 125,850 -0.08(-2.11%)
Jan 30, 2008 3.830 3.900 3.680 3.800 204,800 +0.00(+0.00%)
Jan 29, 2008 3.820 3.910 3.720 3.800 101,400 -0.01(-0.26%)
Jan 28, 2008 3.770 3.890 3.720 3.810 144,400 +0.09(+2.42%)
Jan 25, 2008 4.050 4.050 3.680 3.720 250,526 -0.07(-1.85%)
Jan 24, 2008 3.680 3.850 3.580 3.790 293,150 +0.30(+8.60%)
Jan 23, 2008 3.480 3.500 3.200 3.490 287,750 +0.18(+5.44%)
Jan 22, 2008 3.190 3.430 2.800 3.310 474,040 -0.19(-5.43%)
Jan 21, 2008 3.770 3.770 3.360 3.500 0 +0.00(+0.00%)
Jan 18, 2008 3.770 3.770 3.360 3.500 246,233 -0.17(-4.63%)
Jan 17, 2008 3.960 4.000 3.550 3.670 244,828 -0.25(-6.38%)
Jan 16, 2008 3.750 3.940 3.750 3.920 186,910 +0.07(+1.82%)
Jan 15, 2008 3.970 4.090 3.800 3.850 268,983 -0.11(-2.78%)
Jan 14, 2008 3.990 4.080 3.870 3.960 243,394 +0.09(+2.33%)
Jan 11, 2008 4.260 4.260 3.750 3.870 306,285 -0.19(-4.68%)
Jan 10, 2008 3.980 4.130 3.860 4.060 180,080 +0.01(+0.25%)
Jan 09, 2008 4.150 4.150 3.800 4.050 255,061 -0.05(-1.22%)
Jan 08, 2008 4.070 4.250 4.070 4.100 175,713 +0.09(+2.24%)
Jan 07, 2008 3.990 4.140 3.950 4.010 126,626 -0.10(-2.43%)
Jan 04, 2008 4.260 4.320 4.060 4.110 170,530 -0.15(-3.52%)
Jan 03, 2008 4.450 4.520 4.220 4.260 195,645 -0.15(-3.40%)
Jan 02, 2008 4.230 4.410 4.050 4.410 234,815 +0.44(+11.08%)
Jan 01, 2008 3.900 3.970 3.810 3.970 166,315 +0.00(+0.00%)
Dec 31, 2007 3.900 3.970 3.810 3.970 166,315 +0.11(+2.85%)
Dec 28, 2007 3.870 4.040 3.800 3.860 214,775 +0.06(+1.58%)
Dec 27, 2007 4.000 4.000 3.760 3.800 104,250 -0.14(-3.55%)
Dec 26, 2007 3.820 4.000 3.810 3.940 109,900 +0.10(+2.60%)
Dec 24, 2007 3.770 3.880 3.750 3.840 97,200 +0.09(+2.40%)
Dec 21, 2007 3.640 3.770 3.580 3.750 144,474 +0.19(+5.34%)
Dec 20, 2007 3.620 3.620 3.310 3.560 186,114 +0.14(+4.09%)
Dec 19, 2007 3.300 3.440 3.300 3.420 95,100 +0.07(+2.09%)
Dec 18, 2007 3.600 3.600 3.300 3.350 256,800 -0.13(-3.74%)
Dec 17, 2007 3.510 3.590 3.390 3.480 244,675 -0.13(-3.60%)
Dec 14, 2007 3.840 3.840 3.550 3.610 237,800 -0.24(-6.23%)
Dec 13, 2007 3.900 3.900 3.710 3.850 144,500 -0.09(-2.28%)
Dec 12, 2007 3.930 3.970 3.700 3.940 184,000 +0.13(+3.41%)
Dec 11, 2007 4.000 4.060 3.780 3.810 166,200 -0.19(-4.75%)
Dec 10, 2007 3.950 4.040 3.900 4.000 121,800 +0.05(+1.27%)
Dec 07, 2007 4.090 4.090 3.840 3.950 108,200 +0.03(+0.77%)
Dec 06, 2007 3.700 3.980 3.700 3.920 177,100 +0.02(+0.51%)
Dec 05, 2007 3.890 3.940 3.790 3.900 150,200 -0.03(-0.76%)
Dec 04, 2007 4.120 4.130 3.870 3.930 181,720 -0.17(-4.15%)
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.