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

Endeavour Silver Corp (NY: EXK )

2.530 -0.020 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 30, 2008 3.100 3.160 2.990 3.120 137,196 +0.09(+2.97%)
Jun 27, 2008 3.240 3.240 2.950 3.030 199,089 +0.05(+1.67%)
Jun 26, 2008 3.000 3.050 2.950 2.980 135,407 +0.05(+1.71%)
Jun 25, 2008 2.950 3.000 2.910 2.930 38,225 -0.02(-0.68%)
Jun 24, 2008 2.920 3.070 2.920 2.950 70,655 -0.03(-1.01%)
Jun 23, 2008 3.010 3.050 2.930 2.980 80,100 -0.07(-2.30%)
Jun 20, 2008 3.210 3.210 3.010 3.050 101,923 +0.01(+0.33%)
Jun 19, 2008 3.150 3.240 3.020 3.040 177,780 -0.11(-3.49%)
Jun 18, 2008 2.830 3.156 2.790 3.150 259,178 +0.27(+9.38%)
Jun 17, 2008 2.940 2.950 2.870 2.880 39,272 -0.04(-1.37%)
Jun 16, 2008 2.990 3.020 2.900 2.920 74,051 +0.02(+0.69%)
Jun 13, 2008 2.750 3.030 2.750 2.900 92,929 -0.09(-3.01%)
Jun 12, 2008 2.990 3.030 2.970 2.990 90,189 -0.04(-1.32%)
Jun 11, 2008 3.050 3.070 2.980 3.030 60,909 +0.02(+0.66%)
Jun 10, 2008 3.050 3.120 2.980 3.010 117,865 -0.09(-2.90%)
Jun 09, 2008 3.320 3.320 3.070 3.100 116,353 -0.11(-3.43%)
Jun 06, 2008 3.220 3.240 3.170 3.210 143,969 +0.05(+1.58%)
Jun 05, 2008 3.180 3.200 3.100 3.160 102,691 +0.06(+1.94%)
Jun 04, 2008 3.055 3.130 3.055 3.100 94,062 +0.01(+0.32%)
Jun 03, 2008 3.030 3.100 2.980 3.090 74,440 +0.06(+1.98%)
Jun 02, 2008 3.040 3.060 3.030 3.030 43,011 -0.02(-0.66%)
May 30, 2008 3.200 3.200 3.030 3.050 89,668 -0.05(-1.61%)
May 29, 2008 3.290 3.300 3.050 3.100 124,750 -0.20(-6.06%)
May 28, 2008 3.130 3.350 3.110 3.300 141,831 +0.19(+6.11%)
May 27, 2008 3.120 3.140 2.980 3.110 144,108 +0.08(+2.64%)
May 26, 2008 3.140 3.180 3.000 3.030 0 +0.00(+0.00%)
May 23, 2008 3.140 3.180 3.000 3.030 142,827 -0.08(-2.57%)
May 22, 2008 3.240 3.286 3.110 3.110 126,218 -0.02(-0.64%)
May 21, 2008 3.300 3.320 3.110 3.130 156,396 -0.11(-3.40%)
May 20, 2008 3.240 3.330 3.180 3.240 209,118 +0.00(+0.00%)
May 19, 2008 3.500 3.560 3.200 3.240 143,871 -0.06(-1.82%)
May 16, 2008 3.390 3.450 3.200 3.300 125,526 -0.03(-0.90%)
May 15, 2008 3.220 3.600 3.220 3.330 252,742 +0.13(+4.06%)
May 14, 2008 3.250 3.320 3.150 3.200 125,685 -0.02(-0.62%)
May 13, 2008 3.050 3.250 2.980 3.220 180,129 +0.18(+5.92%)
May 12, 2008 3.050 3.068 3.000 3.040 43,344 +0.02(+0.66%)
May 09, 2008 3.130 3.200 3.010 3.020 121,142 -0.08(-2.58%)
May 08, 2008 3.000 3.140 2.980 3.100 96,048 +0.14(+4.73%)
May 07, 2008 3.000 3.080 2.960 2.960 88,158 -0.09(-2.95%)
May 06, 2008 3.000 3.140 2.990 3.050 163,311 +0.08(+2.69%)
May 05, 2008 2.740 3.000 2.740 2.970 174,343 +0.17(+6.07%)
May 02, 2008 2.640 2.870 2.640 2.800 193,612 +0.12(+4.48%)
May 01, 2008 2.830 2.830 2.650 2.680 184,091 -0.12(-4.29%)
Apr 30, 2008 2.610 2.830 2.610 2.800 192,630 +0.16(+6.06%)
Apr 29, 2008 2.800 2.800 2.610 2.640 278,529 -0.23(-8.01%)
Apr 28, 2008 3.020 3.020 2.830 2.870 282,968 -0.11(-3.69%)
Apr 25, 2008 3.100 3.100 2.950 2.980 152,050 -0.07(-2.30%)
Apr 24, 2008 3.040 3.050 2.930 3.050 200,797 +0.01(+0.33%)
Apr 23, 2008 3.200 3.210 3.000 3.040 217,195 -0.19(-5.88%)
Apr 22, 2008 3.280 3.360 3.210 3.230 191,048 -0.10(-3.00%)
Apr 21, 2008 3.400 3.420 3.290 3.330 126,510 -0.05(-1.48%)
Apr 18, 2008 3.400 3.400 3.310 3.380 128,551 -0.05(-1.46%)
Apr 17, 2008 3.520 3.530 3.400 3.430 103,400 -0.11(-3.11%)
Apr 16, 2008 3.450 3.580 3.430 3.540 149,921 +0.11(+3.21%)
Apr 15, 2008 3.410 3.430 3.380 3.430 49,650 +0.05(+1.48%)
Apr 14, 2008 3.300 3.390 3.300 3.380 154,983 +0.04(+1.20%)
Apr 11, 2008 3.350 3.420 3.310 3.340 99,344 -0.07(-2.05%)
Apr 10, 2008 3.510 3.510 3.400 3.410 64,988 -0.06(-1.73%)
Apr 09, 2008 3.490 3.500 3.450 3.470 140,476 -0.02(-0.57%)
Apr 08, 2008 3.410 3.590 3.350 3.490 158,035 -0.11(-3.06%)
Apr 07, 2008 3.620 3.820 3.560 3.600 257,050 -0.01(-0.28%)
Apr 04, 2008 3.740 3.740 3.580 3.610 62,175 -0.03(-0.82%)
Apr 03, 2008 3.550 3.690 3.450 3.640 170,626 +0.02(+0.55%)
Apr 02, 2008 3.390 3.620 3.310 3.620 170,415 +0.24(+7.10%)
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.