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

Endeavour Silver Corp (NY: EXK )

2.830 -0.030 (-1.05%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 7, 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, 2009 3.750 3.640 3.640 3.640 281,400 -0.07(-1.89%)
Dec 30, 2009 3.710 3.730 3.590 3.710 221,950 +0.00(+0.00%)
Dec 29, 2009 3.900 3.910 3.710 3.710 250,736 -0.15(-3.89%)
Dec 28, 2009 3.850 3.980 3.850 3.860 223,583 +0.01(+0.26%)
Dec 24, 2009 3.850 3.890 3.780 3.850 225,598 +0.07(+1.85%)
Dec 23, 2009 3.670 3.810 3.460 3.780 1,065,169 +0.10(+2.72%)
Dec 22, 2009 3.870 3.870 3.620 3.680 579,375 -0.14(-3.66%)
Dec 21, 2009 4.000 4.060 3.780 3.820 803,347 -0.34(-8.17%)
Dec 18, 2009 3.711 4.160 3.590 4.160 1,198,697 +0.41(+10.93%)
Dec 17, 2009 3.780 3.850 3.600 3.750 618,107 -0.01(-0.27%)
Dec 16, 2009 3.870 3.880 3.750 3.760 796,142 -0.04(-1.05%)
Dec 15, 2009 3.700 3.800 3.650 3.800 919,502 +0.11(+2.98%)
Dec 14, 2009 3.630 3.690 3.590 3.690 385,821 +0.14(+3.94%)
Dec 11, 2009 3.690 3.710 3.430 3.550 552,780 -0.04(-1.11%)
Dec 10, 2009 3.410 3.620 3.380 3.590 635,290 +0.19(+5.59%)
Dec 09, 2009 3.410 3.530 3.310 3.400 806,588 +0.12(+3.66%)
Dec 08, 2009 3.280 3.420 3.210 3.280 644,960 -0.13(-3.81%)
Dec 07, 2009 3.500 3.560 3.300 3.410 725,961 -0.18(-5.01%)
Dec 04, 2009 3.620 3.700 3.470 3.590 907,891 -0.19(-5.03%)
Dec 03, 2009 3.860 3.880 3.660 3.780 716,087 -0.10(-2.58%)
Dec 02, 2009 3.960 3.970 3.840 3.880 799,402 -0.07(-1.77%)
Dec 01, 2009 3.900 3.950 3.830 3.950 739,520 +0.21(+5.61%)
Nov 30, 2009 3.790 3.900 3.660 3.740 954,630 +0.01(+0.27%)
Nov 27, 2009 3.510 3.820 3.400 3.730 1,317,583 -0.13(-3.37%)
Nov 25, 2009 3.890 3.950 3.750 3.860 947,422 +0.13(+3.49%)
Nov 24, 2009 3.600 3.750 3.520 3.730 600,316 +0.13(+3.61%)
Nov 23, 2009 3.970 4.000 3.500 3.600 1,382,144 -0.11(-2.96%)
Nov 20, 2009 3.610 3.730 3.600 3.710 697,447 +0.02(+0.54%)
Nov 19, 2009 3.600 3.710 3.500 3.690 646,191 +0.03(+0.82%)
Nov 18, 2009 3.530 3.750 3.500 3.660 1,411,384 +0.22(+6.40%)
Nov 17, 2009 3.290 3.450 3.250 3.440 689,179 +0.13(+3.93%)
Nov 16, 2009 3.250 3.400 3.250 3.310 981,733 +0.08(+2.48%)
Nov 13, 2009 3.140 3.230 3.090 3.230 541,864 +0.12(+3.86%)
Nov 12, 2009 3.320 3.320 3.060 3.110 686,262 -0.16(-4.89%)
Nov 11, 2009 3.440 3.450 3.210 3.270 688,863 +0.04(+1.24%)
Nov 10, 2009 3.370 3.370 3.150 3.230 569,676 -0.11(-3.29%)
Nov 09, 2009 3.330 3.420 3.290 3.340 929,311 +0.16(+5.03%)
Nov 06, 2009 3.190 3.280 3.120 3.180 382,371 +0.00(+0.00%)
Nov 05, 2009 3.260 3.270 3.110 3.180 537,200 +0.03(+0.95%)
Nov 04, 2009 3.080 3.290 3.010 3.150 1,465,229 +0.16(+5.35%)
Nov 03, 2009 2.740 3.040 2.660 2.990 906,555 +0.24(+8.73%)
Nov 02, 2009 2.700 2.990 2.650 2.750 561,680 +0.08(+3.00%)
Oct 30, 2009 2.770 2.850 2.500 2.670 587,254 -0.11(-3.96%)
Oct 29, 2009 2.600 2.830 2.590 2.780 780,365 +0.32(+13.01%)
Oct 28, 2009 2.610 2.650 2.420 2.460 704,710 -0.20(-7.52%)
Oct 27, 2009 2.610 2.790 2.590 2.660 577,317 -0.09(-3.27%)
Oct 26, 2009 2.860 3.040 2.671 2.750 717,758 -0.22(-7.41%)
Oct 23, 2009 2.990 3.020 2.960 2.970 477,914 +0.08(+2.77%)
Oct 22, 2009 3.050 3.050 2.840 2.890 804,533 -0.12(-3.99%)
Oct 21, 2009 3.010 3.120 2.870 3.010 593,874 +0.05(+1.69%)
Oct 20, 2009 2.910 2.980 2.900 2.960 542,440 -0.14(-4.52%)
Oct 19, 2009 3.200 3.200 3.010 3.100 414,024 +0.04(+1.31%)
Oct 16, 2009 2.970 3.090 2.950 3.060 382,064 +0.04(+1.32%)
Oct 15, 2009 3.000 3.140 3.000 3.020 719,492 -0.16(-5.03%)
Oct 14, 2009 3.250 3.290 3.110 3.180 591,174 +0.01(+0.32%)
Oct 13, 2009 3.160 3.230 3.030 3.170 685,631 +0.07(+2.25%)
Oct 12, 2009 3.180 3.230 3.030 3.100 769,962 +0.08(+2.65%)
Oct 09, 2009 2.950 3.060 2.940 3.020 420,849 -0.01(-0.33%)
Oct 08, 2009 3.030 3.080 2.950 3.030 1,134,145 +0.06(+2.02%)
Oct 07, 2009 3.000 3.000 2.850 2.970 901,067 -0.03(-1.00%)
Oct 06, 2009 2.890 3.030 2.830 3.000 1,772,610 +0.25(+9.09%)
Oct 05, 2009 2.750 2.780 2.620 2.750 431,104 +0.13(+4.96%)
Oct 02, 2009 2.570 2.730 2.530 2.620 704,875 -0.01(-0.38%)
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.