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 (%)
Aug 30, 2013 4.980 5.130 4.940 4.980 1,403,962 -0.16(-3.11%)
Aug 29, 2013 5.050 5.310 4.815 5.140 2,797,406 +0.00(+0.00%)
Aug 28, 2013 5.430 5.580 5.070 5.140 2,260,121 -0.24(-4.46%)
Aug 27, 2013 5.760 5.930 5.340 5.380 3,463,201 -0.17(-3.06%)
Aug 26, 2013 5.460 5.690 5.420 5.550 2,742,649 +0.21(+3.93%)
Aug 23, 2013 5.110 5.410 5.110 5.340 1,981,852 +0.20(+3.89%)
Aug 22, 2013 5.080 5.255 5.060 5.140 1,211,304 +0.12(+2.39%)
Aug 21, 2013 5.140 5.176 5.000 5.020 1,466,535 -0.19(-3.65%)
Aug 20, 2013 5.100 5.340 5.030 5.210 1,584,317 +0.09(+1.76%)
Aug 19, 2013 5.250 5.290 4.980 5.120 2,599,360 -0.13(-2.48%)
Aug 16, 2013 5.310 5.420 5.070 5.250 3,153,987 +0.07(+1.35%)
Aug 15, 2013 4.820 5.310 4.750 5.180 3,786,333 +0.37(+7.69%)
Aug 14, 2013 4.550 4.900 4.540 4.810 1,787,068 +0.30(+6.65%)
Aug 13, 2013 4.550 4.760 4.420 4.510 2,601,424 +0.02(+0.45%)
Aug 12, 2013 4.420 4.630 4.390 4.490 2,429,995 +0.34(+8.19%)
Aug 09, 2013 3.800 4.200 3.755 4.150 2,302,278 +0.35(+9.21%)
Aug 08, 2013 3.540 3.840 3.510 3.800 2,042,846 +0.37(+10.79%)
Aug 07, 2013 3.390 3.480 3.312 3.430 1,161,934 -0.08(-2.28%)
Aug 06, 2013 3.640 3.680 3.460 3.510 1,563,004 -0.20(-5.39%)
Aug 05, 2013 3.710 3.860 3.710 3.710 579,686 -0.03(-0.80%)
Aug 02, 2013 3.880 3.970 3.720 3.740 1,156,189 -0.11(-2.86%)
Aug 01, 2013 4.030 4.030 3.800 3.850 1,166,727 -0.14(-3.51%)
Jul 31, 2013 4.070 4.125 3.850 3.990 1,831,418 -0.08(-1.97%)
Jul 30, 2013 4.170 4.170 4.030 4.070 912,195 -0.07(-1.69%)
Jul 29, 2013 4.020 4.280 4.020 4.140 2,025,499 +0.15(+3.76%)
Jul 26, 2013 3.870 4.050 3.870 3.990 1,259,253 +0.02(+0.50%)
Jul 25, 2013 3.850 4.070 3.830 3.970 1,269,510 +0.12(+3.12%)
Jul 24, 2013 4.120 4.120 3.790 3.850 2,333,352 -0.26(-6.33%)
Jul 23, 2013 3.750 4.110 3.690 4.110 1,989,391 +0.36(+9.60%)
Jul 22, 2013 3.770 3.870 3.680 3.750 2,756,541 +0.17(+4.75%)
Jul 19, 2013 3.490 3.580 3.440 3.580 703,516 +0.13(+3.77%)
Jul 18, 2013 3.480 3.520 3.350 3.450 980,353 +0.00(+0.00%)
Jul 17, 2013 3.640 3.740 3.430 3.450 1,443,993 -0.15(-4.17%)
Jul 16, 2013 3.670 3.700 3.520 3.600 1,299,041 -0.02(-0.55%)
Jul 15, 2013 3.270 3.650 3.270 3.620 2,288,519 +0.37(+11.38%)
Jul 12, 2013 3.320 3.320 3.170 3.250 826,006 -0.07(-2.11%)
Jul 11, 2013 3.260 3.350 3.210 3.320 1,826,800 +0.26(+8.50%)
Jul 10, 2013 3.060 3.140 3.000 3.060 1,334,881 +0.00(+0.00%)
Jul 09, 2013 3.010 3.080 2.950 3.060 1,078,331 +0.11(+3.73%)
Jul 08, 2013 3.080 3.100 2.940 2.950 910,436 -0.05(-1.67%)
Jul 05, 2013 3.000 3.050 2.890 3.000 1,345,777 -0.13(-4.15%)
Jul 03, 2013 3.180 3.240 3.100 3.130 825,842 +0.03(+0.97%)
Jul 02, 2013 3.400 3.410 3.050 3.100 1,527,728 -0.20(-6.06%)
Jul 01, 2013 3.470 3.490 3.290 3.300 1,397,081 -0.13(-3.79%)
Jun 28, 2013 2.980 3.470 2.950 3.430 2,212,099 +0.44(+14.72%)
Jun 27, 2013 3.030 3.050 2.900 2.990 1,388,036 +0.04(+1.36%)
Jun 26, 2013 3.060 3.090 2.880 2.950 1,637,265 -0.26(-8.10%)
Jun 25, 2013 3.220 3.300 3.140 3.210 681,350 +0.03(+0.94%)
Jun 24, 2013 3.450 3.480 3.170 3.180 1,604,650 -0.36(-10.17%)
Jun 21, 2013 3.420 3.640 3.400 3.540 2,967,807 +0.17(+5.04%)
Jun 20, 2013 3.470 3.630 3.348 3.370 1,694,652 -0.37(-9.89%)
Jun 19, 2013 3.870 3.930 3.730 3.740 742,094 -0.10(-2.60%)
Jun 18, 2013 3.900 3.981 3.800 3.840 971,304 -0.08(-2.04%)
Jun 17, 2013 4.020 4.060 3.890 3.920 823,526 -0.13(-3.21%)
Jun 14, 2013 4.170 4.230 4.020 4.050 541,008 -0.09(-2.17%)
Jun 13, 2013 4.040 4.160 4.000 4.140 407,506 +0.07(+1.72%)
Jun 12, 2013 4.030 4.200 4.020 4.070 523,154 +0.06(+1.50%)
Jun 11, 2013 4.050 4.080 3.960 4.010 677,951 -0.14(-3.37%)
Jun 10, 2013 4.170 4.190 4.050 4.150 453,009 +0.01(+0.24%)
Jun 07, 2013 4.290 4.320 4.110 4.140 851,826 -0.27(-6.12%)
Jun 06, 2013 4.370 4.475 4.310 4.410 605,455 +0.03(+0.68%)
Jun 05, 2013 4.470 4.550 4.345 4.380 595,767 -0.07(-1.57%)
Jun 04, 2013 4.490 4.500 4.400 4.450 546,249 -0.10(-2.20%)
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.