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

Endeavour Silver Corp (NY: EXK )

2.660 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 31, 2019 1.760 1.800 1.750 1.790 1,115,700 +0.06(+3.47%)
May 30, 2019 1.700 1.750 1.690 1.730 709,885 +0.03(+1.76%)
May 29, 2019 1.730 1.740 1.690 1.700 594,631 +0.01(+0.59%)
May 28, 2019 1.700 1.740 1.680 1.690 601,621 -0.05(-2.87%)
May 24, 2019 1.710 1.760 1.700 1.740 527,400 +0.03(+1.75%)
May 23, 2019 1.780 1.800 1.710 1.710 1,034,841 -0.02(-1.16%)
May 22, 2019 1.880 1.880 1.720 1.730 796,172 -0.05(-2.81%)
May 21, 2019 1.790 1.830 1.770 1.780 686,161 -0.02(-1.11%)
May 20, 2019 1.790 1.840 1.790 1.800 554,473 -0.01(-0.55%)
May 17, 2019 1.800 1.830 1.750 1.810 1,309,500 +0.01(+0.56%)
May 16, 2019 1.850 1.860 1.770 1.800 1,026,658 -0.05(-2.70%)
May 15, 2019 1.870 1.890 1.830 1.850 928,277 -0.01(-0.54%)
May 14, 2019 1.960 1.960 1.840 1.860 919,419 -0.10(-5.10%)
May 13, 2019 1.930 1.960 1.840 1.960 1,494,170 +0.10(+5.38%)
May 10, 2019 1.920 1.930 1.860 1.860 814,500 -0.03(-1.59%)
May 09, 2019 1.970 2.010 1.890 1.890 1,191,688 -0.07(-3.57%)
May 08, 2019 2.080 2.110 1.930 1.960 1,530,283 -0.12(-5.77%)
May 07, 2019 2.010 2.100 1.960 2.080 1,463,920 +0.04(+1.96%)
May 06, 2019 2.050 2.100 2.020 2.040 968,844 -0.09(-4.23%)
May 03, 2019 2.130 2.180 2.115 2.130 623,200 +0.04(+1.91%)
May 02, 2019 2.100 2.130 2.070 2.090 462,181 -0.04(-1.88%)
May 01, 2019 2.210 2.210 2.100 2.130 1,032,955 -0.07(-3.18%)
Apr 30, 2019 2.180 2.220 2.160 2.200 561,506 +0.03(+1.38%)
Apr 29, 2019 2.220 2.240 2.150 2.170 500,762 -0.08(-3.56%)
Apr 26, 2019 2.170 2.270 2.170 2.250 834,800 +0.11(+5.14%)
Apr 25, 2019 2.190 2.230 2.110 2.140 736,367 -0.03(-1.38%)
Apr 24, 2019 2.110 2.200 2.070 2.170 801,727 +0.08(+3.83%)
Apr 23, 2019 2.100 2.130 2.070 2.090 1,131,229 -0.02(-0.95%)
Apr 22, 2019 2.200 2.220 2.100 2.110 826,045 -0.09(-4.09%)
Apr 18, 2019 2.250 2.290 2.180 2.200 668,900 -0.07(-3.08%)
Apr 17, 2019 2.290 2.300 2.240 2.270 532,663 +0.01(+0.44%)
Apr 16, 2019 2.320 2.330 2.240 2.260 719,780 -0.10(-4.24%)
Apr 15, 2019 2.270 2.390 2.240 2.360 703,904 +0.06(+2.61%)
Apr 12, 2019 2.360 2.365 2.280 2.300 944,700 -0.02(-0.86%)
Apr 11, 2019 2.450 2.465 2.280 2.320 1,391,445 -0.18(-7.20%)
Apr 10, 2019 2.550 2.560 2.480 2.500 445,349 -0.06(-2.34%)
Apr 09, 2019 2.550 2.570 2.525 2.560 509,597 +0.03(+1.19%)
Apr 08, 2019 2.540 2.550 2.455 2.530 943,378 +0.04(+1.61%)
Apr 05, 2019 2.490 2.525 2.440 2.490 603,100 +0.00(+0.00%)
Apr 04, 2019 2.370 2.510 2.310 2.490 956,594 +0.08(+3.32%)
Apr 03, 2019 2.430 2.450 2.390 2.410 528,879 +0.00(+0.00%)
Apr 02, 2019 2.400 2.449 2.360 2.410 568,208 -0.01(-0.41%)
Apr 01, 2019 2.520 2.540 2.410 2.420 673,919 -0.10(-3.97%)
Mar 29, 2019 2.570 2.580 2.520 2.520 512,900 -0.01(-0.40%)
Mar 28, 2019 2.620 2.650 2.510 2.530 1,480,925 -0.16(-5.95%)
Mar 27, 2019 2.780 2.826 2.681 2.690 756,892 -0.11(-3.93%)
Mar 26, 2019 2.770 2.835 2.740 2.800 667,905 -0.02(-0.71%)
Mar 25, 2019 2.800 2.853 2.790 2.820 1,017,976 +0.05(+1.81%)
Mar 22, 2019 2.800 2.850 2.720 2.770 1,235,500 -0.03(-1.07%)
Mar 21, 2019 2.710 2.810 2.680 2.800 1,166,732 +0.09(+3.32%)
Mar 20, 2019 2.670 2.760 2.580 2.710 1,096,641 +0.03(+1.12%)
Mar 19, 2019 2.590 2.720 2.570 2.680 993,374 +0.11(+4.28%)
Mar 18, 2019 2.630 2.660 2.540 2.570 858,735 -0.03(-1.15%)
Mar 15, 2019 2.630 2.685 2.560 2.600 1,587,200 +0.02(+0.78%)
Mar 14, 2019 2.600 2.660 2.560 2.580 910,410 -0.12(-4.44%)
Mar 13, 2019 2.750 2.780 2.650 2.700 1,060,667 +0.00(+0.00%)
Mar 12, 2019 2.680 2.760 2.650 2.700 1,046,794 +0.03(+1.12%)
Mar 11, 2019 2.720 2.736 2.590 2.670 1,120,914 -0.07(-2.55%)
Mar 08, 2019 2.600 2.740 2.560 2.740 2,103,400 +0.22(+8.73%)
Mar 07, 2019 2.570 2.590 2.520 2.520 643,769 -0.07(-2.70%)
Mar 06, 2019 2.560 2.620 2.525 2.590 1,466,701 +0.06(+2.37%)
Mar 05, 2019 2.400 2.540 2.390 2.530 1,059,078 +0.13(+5.42%)
Mar 04, 2019 2.400 2.430 2.330 2.400 786,503 -0.03(-1.23%)
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.