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 (%)
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%)
May 03, 2010 3.930 4.020 3.850 3.890 641,426 -0.02(-0.51%)
Apr 30, 2010 3.840 4.020 3.820 3.910 920,943 +0.11(+2.89%)
Apr 29, 2010 3.730 3.850 3.690 3.800 659,290 +0.07(+1.88%)
Apr 28, 2010 3.680 3.830 3.650 3.730 571,942 +0.05(+1.36%)
Apr 27, 2010 3.580 3.730 3.580 3.680 618,968 +0.01(+0.27%)
Apr 26, 2010 3.630 3.700 3.619 3.670 503,398 +0.10(+2.80%)
Apr 23, 2010 3.500 3.630 3.420 3.570 525,905 +0.03(+0.85%)
Apr 22, 2010 3.470 3.540 3.410 3.540 314,778 +0.03(+0.85%)
Apr 21, 2010 3.620 3.620 3.440 3.510 575,350 -0.04(-1.13%)
Apr 20, 2010 3.490 3.600 3.490 3.550 321,469 +0.07(+2.01%)
Apr 19, 2010 3.470 3.500 3.360 3.480 404,968 -0.02(-0.57%)
Apr 16, 2010 3.530 3.600 3.360 3.500 857,328 -0.11(-3.05%)
Apr 15, 2010 3.700 3.720 3.600 3.610 300,350 -0.09(-2.43%)
Apr 14, 2010 3.660 3.740 3.620 3.700 555,805 +0.15(+4.23%)
Apr 13, 2010 3.670 3.670 3.460 3.550 490,799 -0.08(-2.20%)
Apr 12, 2010 3.650 3.740 3.600 3.630 779,531 +0.03(+0.83%)
Apr 09, 2010 3.510 3.670 3.490 3.600 1,023,259 +0.14(+4.05%)
Apr 08, 2010 3.440 3.480 3.330 3.460 423,508 +0.01(+0.29%)
Apr 07, 2010 3.350 3.490 3.339 3.450 892,861 +0.14(+4.23%)
Apr 06, 2010 3.250 3.370 3.250 3.310 369,238 -0.04(-1.19%)
Apr 05, 2010 3.350 3.360 3.270 3.350 550,191 +0.09(+2.76%)
Apr 01, 2010 3.250 3.260 3.260 3.260 425,300 +0.05(+1.56%)
Mar 31, 2010 3.290 3.300 3.160 3.210 318,939 -0.02(-0.62%)
Mar 30, 2010 3.300 3.300 3.190 3.230 258,941 -0.05(-1.52%)
Mar 29, 2010 3.340 3.350 3.270 3.280 306,534 +0.01(+0.31%)
Mar 26, 2010 3.230 3.360 3.220 3.270 658,216 +0.05(+1.55%)
Mar 25, 2010 3.180 3.240 3.080 3.220 984,926 +0.06(+1.90%)
Mar 24, 2010 3.320 3.320 3.130 3.160 562,020 -0.18(-5.39%)
Mar 23, 2010 3.250 3.360 3.180 3.340 450,921 +0.10(+3.09%)
Mar 22, 2010 3.070 3.250 3.070 3.240 346,400 +0.09(+2.86%)
Mar 19, 2010 3.250 3.250 3.120 3.150 808,592 -0.07(-2.17%)
Mar 18, 2010 3.370 3.370 3.180 3.220 530,605 -0.05(-1.53%)
Mar 17, 2010 3.300 3.360 3.270 3.270 416,455 -0.03(-0.91%)
Mar 16, 2010 3.440 3.500 3.280 3.300 765,192 -0.02(-0.59%)
Mar 15, 2010 3.310 3.350 3.300 3.320 357,785 -0.15(-4.34%)
Mar 12, 2010 3.570 3.580 3.410 3.470 247,342 -0.02(-0.57%)
Mar 11, 2010 3.390 3.520 3.340 3.490 298,153 +0.06(+1.75%)
Mar 10, 2010 3.650 3.650 3.410 3.430 560,669 -0.16(-4.46%)
Mar 09, 2010 3.480 3.600 3.480 3.590 377,911 -0.01(-0.28%)
Mar 08, 2010 3.710 3.800 3.600 3.600 392,632 -0.11(-2.96%)
Mar 05, 2010 3.660 3.800 3.640 3.710 394,889 +0.10(+2.77%)
Mar 04, 2010 3.560 3.660 3.470 3.610 587,356 +0.05(+1.40%)
Mar 03, 2010 3.500 3.680 3.490 3.560 733,366 +0.10(+2.89%)
Mar 02, 2010 3.390 3.540 3.340 3.460 566,839 +0.16(+4.85%)
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.