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 (-0.31%)
Streaming Delayed Price Updated: 9:45 AM 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 (%)
Jan 31, 2019 2.170 2.260 2.170 2.220 1,077,002 +0.06(+2.78%)
Jan 30, 2019 2.130 2.205 2.080 2.160 1,121,563 +0.04(+1.89%)
Jan 29, 2019 2.070 2.140 2.020 2.120 924,197 +0.10(+4.95%)
Jan 28, 2019 2.040 2.100 2.010 2.020 654,508 -0.04(-1.94%)
Jan 25, 2019 1.990 2.070 1.980 2.060 922,200 +0.11(+5.64%)
Jan 24, 2019 1.960 1.980 1.935 1.950 401,218 -0.02(-1.02%)
Jan 23, 2019 1.970 2.020 1.950 1.970 438,214 -0.03(-1.50%)
Jan 22, 2019 1.970 2.020 1.890 2.000 893,688 +0.05(+2.56%)
Jan 18, 2019 2.000 2.020 1.940 1.950 849,100 -0.07(-3.47%)
Jan 17, 2019 2.020 2.070 1.975 2.020 431,566 +0.00(+0.00%)
Jan 16, 2019 2.090 2.120 2.020 2.020 812,867 -0.06(-2.88%)
Jan 15, 2019 2.190 2.200 2.080 2.080 761,798 -0.11(-5.02%)
Jan 14, 2019 2.210 2.230 2.160 2.190 396,967 -0.01(-0.45%)
Jan 11, 2019 2.240 2.245 2.180 2.200 617,700 -0.03(-1.35%)
Jan 10, 2019 2.230 2.270 2.210 2.230 460,321 -0.04(-1.76%)
Jan 09, 2019 2.240 2.300 2.230 2.270 668,183 +0.03(+1.34%)
Jan 08, 2019 2.150 2.240 2.120 2.240 736,533 +0.04(+1.82%)
Jan 07, 2019 2.300 2.300 2.190 2.200 678,721 -0.07(-3.08%)
Jan 04, 2019 2.220 2.290 2.180 2.270 1,071,700 +0.00(+0.00%)
Jan 03, 2019 2.250 2.280 2.170 2.270 1,128,267 +0.07(+3.18%)
Jan 02, 2019 2.150 2.250 2.115 2.200 942,727 +0.05(+2.33%)
Dec 31, 2018 2.150 2.160 2.080 2.150 658,600 +0.00(+0.00%)
Dec 28, 2018 2.130 2.200 2.100 2.150 943,400 +0.03(+1.42%)
Dec 27, 2018 2.130 2.170 2.090 2.120 893,295 +0.03(+1.44%)
Dec 26, 2018 2.130 2.170 2.060 2.090 831,051 +0.04(+1.95%)
Dec 24, 2018 2.050 2.120 2.020 2.050 737,700 +0.04(+1.99%)
Dec 21, 2018 2.110 2.120 2.000 2.010 2,387,200 -0.07(-3.37%)
Dec 20, 2018 2.060 2.110 2.000 2.080 1,149,526 +0.13(+6.67%)
Dec 19, 2018 2.150 2.260 1.950 1.950 1,804,556 -0.20(-9.30%)
Dec 18, 2018 2.060 2.170 2.040 2.150 954,770 +0.06(+2.87%)
Dec 17, 2018 2.010 2.160 1.990 2.090 1,210,159 +0.08(+3.98%)
Dec 14, 2018 1.970 2.070 1.920 2.010 1,027,700 +0.01(+0.50%)
Dec 13, 2018 2.070 2.130 1.990 2.000 1,130,364 -0.11(-5.21%)
Dec 12, 2018 1.940 2.120 1.920 2.110 1,389,355 +0.21(+11.05%)
Dec 11, 2018 1.950 1.950 1.890 1.900 908,106 -0.01(-0.52%)
Dec 10, 2018 1.950 2.010 1.890 1.910 581,984 -0.06(-3.05%)
Dec 07, 2018 1.890 1.990 1.865 1.970 974,600 +0.13(+7.07%)
Dec 06, 2018 1.830 1.880 1.810 1.840 542,455 -0.01(-0.54%)
Dec 04, 2018 1.950 1.980 1.840 1.850 701,300 -0.05(-2.63%)
Dec 03, 2018 1.920 1.950 1.850 1.900 635,366 +0.05(+2.70%)
Nov 30, 2018 1.880 1.920 1.840 1.850 565,600 -0.06(-3.14%)
Nov 29, 2018 1.890 1.910 1.840 1.910 650,476 +0.05(+2.69%)
Nov 28, 2018 1.810 1.920 1.780 1.860 835,969 +0.05(+2.76%)
Nov 27, 2018 1.830 1.850 1.760 1.810 761,310 -0.02(-1.09%)
Nov 26, 2018 1.960 1.980 1.830 1.830 787,389 -0.10(-5.18%)
Nov 23, 2018 1.990 2.020 1.880 1.930 574,900 -0.10(-4.93%)
Nov 21, 2018 2.030 2.030 2.030 0 +0.10(+5.18%)
Nov 20, 2018 2.050 2.050 1.860 1.930 679,264 -0.07(-3.50%)
Nov 19, 2018 2.010 2.050 1.975 2.000 292,018 -0.01(-0.50%)
Nov 16, 2018 2.010 2.070 1.990 2.010 644,800 +0.03(+1.52%)
Nov 15, 2018 1.950 1.990 1.910 1.980 571,915 +0.05(+2.59%)
Nov 14, 2018 1.790 1.950 1.790 1.930 705,546 +0.14(+7.82%)
Nov 13, 2018 1.890 1.910 1.790 1.790 1,013,885 -0.10(-5.29%)
Nov 12, 2018 2.000 2.010 1.860 1.890 1,029,126 -0.12(-5.97%)
Nov 09, 2018 2.000 2.030 1.940 2.010 662,200 -0.03(-1.47%)
Nov 08, 2018 2.050 2.090 2.030 2.040 463,810 -0.04(-1.92%)
Nov 07, 2018 2.130 2.130 2.040 2.080 492,838 -0.02(-0.95%)
Nov 06, 2018 2.140 2.180 2.100 2.100 315,083 -0.04(-1.87%)
Nov 05, 2018 2.120 2.200 2.120 2.140 756,006 +0.02(+0.94%)
Nov 02, 2018 2.110 2.150 2.080 2.120 646,700 -0.01(-0.47%)
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.