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 (%)
Jul 30, 2010 3.320 3.340 3.200 3.320 214,736 +0.05(+1.53%)
Jul 29, 2010 3.300 3.360 3.260 3.270 228,160 -0.05(-1.51%)
Jul 28, 2010 3.320 3.380 3.310 3.320 144,794 -0.04(-1.19%)
Jul 27, 2010 3.360 3.390 3.250 3.360 286,448 -0.02(-0.59%)
Jul 26, 2010 3.290 3.400 3.290 3.380 168,606 +0.05(+1.50%)
Jul 23, 2010 3.310 3.380 3.290 3.330 159,297 +0.01(+0.30%)
Jul 22, 2010 3.280 3.420 3.280 3.320 2,000 +0.05(+1.53%)
Jul 21, 2010 3.370 3.390 3.260 3.270 191,890 -0.06(-1.80%)
Jul 20, 2010 3.230 3.340 3.140 3.330 204,459 +0.12(+3.74%)
Jul 19, 2010 3.300 3.300 3.140 3.210 375,445 -0.07(-2.13%)
Jul 16, 2010 3.280 3.440 3.280 3.280 212,758 -0.19(-5.48%)
Jul 15, 2010 3.450 3.480 3.380 3.470 204,078 +0.04(+1.17%)
Jul 14, 2010 3.470 3.520 3.380 3.430 255,324 -0.07(-2.00%)
Jul 13, 2010 3.550 3.570 3.490 3.500 264,077 +0.06(+1.74%)
Jul 12, 2010 3.560 3.590 3.430 3.440 196,471 -0.13(-3.64%)
Jul 09, 2010 3.570 3.620 3.430 3.570 541,239 +0.12(+3.48%)
Jul 08, 2010 3.380 3.490 3.290 3.450 282,204 +0.09(+2.68%)
Jul 07, 2010 3.100 3.380 3.070 3.360 435,034 +0.27(+8.74%)
Jul 06, 2010 3.160 3.200 3.080 3.090 324,232 -0.08(-2.52%)
Jul 02, 2010 3.170 3.240 3.150 3.170 381,278 +0.06(+1.93%)
Jul 01, 2010 3.340 3.420 3.110 3.110 733,279 -0.27(-7.99%)
Jun 30, 2010 3.490 3.530 3.380 3.380 277,161 -0.08(-2.31%)
Jun 29, 2010 3.530 3.550 3.420 3.460 346,093 -0.22(-5.98%)
Jun 25, 2010 3.680 3.700 3.640 3.680 297,081 +0.08(+2.22%)
Jun 24, 2010 3.640 3.650 3.550 3.600 272,432 -0.02(-0.55%)
Jun 23, 2010 3.480 3.620 3.400 3.620 278,470 +0.11(+3.13%)
Jun 22, 2010 3.550 3.630 3.500 3.510 259,534 +0.00(+0.00%)
Jun 21, 2010 3.730 3.761 3.510 3.510 457,165 -0.09(-2.50%)
Jun 18, 2010 3.600 3.740 3.570 3.600 1,026,027 +0.08(+2.27%)
Jun 17, 2010 3.520 3.550 3.470 3.520 426,622 +0.08(+2.33%)
Jun 16, 2010 3.520 3.540 3.440 3.440 255,915 -0.05(-1.43%)
Jun 15, 2010 3.450 3.500 3.410 3.490 311,338 +0.08(+2.35%)
Jun 14, 2010 3.450 3.530 3.410 3.410 240,801 -0.03(-0.87%)
Jun 11, 2010 3.430 3.470 3.380 3.440 188,669 -0.01(-0.29%)
Jun 10, 2010 3.360 3.450 3.340 3.450 171,626 +0.06(+1.77%)
Jun 09, 2010 3.430 3.460 3.390 3.390 244,122 -0.05(-1.45%)
Jun 08, 2010 3.400 3.510 3.390 3.440 495,723 +0.05(+1.47%)
Jun 07, 2010 3.220 3.420 3.220 3.390 372,198 +0.10(+3.04%)
Jun 04, 2010 3.290 3.390 3.260 3.290 529,772 -0.16(-4.64%)
Jun 03, 2010 3.470 3.480 3.330 3.450 415,774 -0.02(-0.58%)
Jun 02, 2010 3.460 3.500 3.380 3.470 469,738 -0.03(-0.86%)
Jun 01, 2010 3.510 3.700 3.440 3.500 490,020 -0.07(-1.96%)
May 28, 2010 3.570 3.620 3.420 3.570 526,870 +0.02(+0.56%)
May 27, 2010 3.620 3.690 3.550 3.550 627,792 +0.02(+0.57%)
May 26, 2010 3.580 3.680 3.530 3.530 601,366 +0.09(+2.62%)
May 25, 2010 3.400 3.480 3.260 3.440 2,000 -0.04(-1.15%)
May 24, 2010 3.430 3.550 3.430 3.480 381,128 +0.06(+1.75%)
May 21, 2010 3.430 3.550 3.080 3.420 1,585,207 -0.13(-3.66%)
May 20, 2010 3.590 3.700 3.550 3.550 1,483,732 -0.46(-11.47%)
May 19, 2010 4.010 4.110 3.810 4.010 2,098,807 +0.10(+2.61%)
May 18, 2010 3.960 4.020 3.860 3.908 570,684 -0.05(-1.31%)
May 17, 2010 3.970 4.100 3.920 3.960 683,435 -0.07(-1.74%)
May 14, 2010 4.030 4.120 3.861 4.030 743,505 +0.03(+0.75%)
May 13, 2010 4.060 4.240 3.920 4.000 919,314 -0.13(-3.15%)
May 12, 2010 4.060 4.280 4.050 4.130 1,757,627 +0.13(+3.25%)
May 11, 2010 3.880 4.010 3.850 4.000 1,800 +0.35(+9.59%)
May 10, 2010 3.630 3.670 3.580 3.650 754,334 +0.02(+0.55%)
May 07, 2010 3.680 3.720 3.500 3.630 529,707 -0.05(-1.36%)
May 06, 2010 3.670 3.760 3.480 3.680 520,023 +0.07(+1.94%)
May 05, 2010 3.570 3.750 3.550 3.610 706,425 -0.17(-4.50%)
May 04, 2010 3.850 3.920 3.460 3.780 1,080,633 -0.11(-2.83%)
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.