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 (%)
Jan 29, 2016 1.220 1.260 1.210 1.240 448,742 +0.00(+0.00%)
Jan 28, 2016 1.260 1.280 1.200 1.240 432,657 -0.03(-2.36%)
Jan 27, 2016 1.240 1.280 1.210 1.270 476,495 +0.02(+1.60%)
Jan 26, 2016 1.130 1.260 1.120 1.250 880,907 +0.15(+13.64%)
Jan 25, 2016 1.120 1.160 1.100 1.100 704,172 +0.02(+1.85%)
Jan 22, 2016 1.050 1.100 1.030 1.080 383,415 +0.03(+2.86%)
Jan 21, 2016 1.060 1.070 1.010 1.050 325,073 +0.01(+0.96%)
Jan 20, 2016 1.090 1.110 1.000 1.040 735,975 +0.03(+2.97%)
Jan 19, 2016 1.120 1.130 1.010 1.010 889,040 -0.09(-8.18%)
Jan 15, 2016 1.210 1.100 1.100 1.100 734,700 -0.06(-5.17%)
Jan 14, 2016 1.200 1.210 1.110 1.160 767,932 -0.05(-4.13%)
Jan 13, 2016 1.260 1.260 1.180 1.210 396,296 -0.05(-3.97%)
Jan 12, 2016 1.350 1.350 1.155 1.260 1,068,681 -0.09(-6.67%)
Jan 11, 2016 1.410 1.420 1.330 1.350 563,772 -0.06(-4.26%)
Jan 08, 2016 1.420 1.450 1.380 1.410 377,591 -0.03(-2.08%)
Jan 07, 2016 1.470 1.480 1.400 1.440 666,371 -0.02(-1.37%)
Jan 06, 2016 1.450 1.480 1.442 1.460 421,713 +0.02(+1.39%)
Jan 05, 2016 1.430 1.450 1.420 1.440 154,080 +0.00(+0.00%)
Jan 04, 2016 1.430 1.480 1.400 1.440 447,654 +0.02(+1.41%)
Dec 31, 2015 1.380 1.420 1.420 1.420 576,600 +0.03(+2.16%)
Dec 30, 2015 1.380 1.400 1.370 1.390 306,768 -0.01(-0.71%)
Dec 29, 2015 1.430 1.440 1.390 1.400 393,880 -0.01(-0.71%)
Dec 28, 2015 1.430 1.450 1.400 1.410 331,652 -0.04(-2.76%)
Dec 24, 2015 1.430 1.450 1.450 1.450 254,800 +0.01(+0.69%)
Dec 23, 2015 1.420 1.460 1.410 1.440 388,011 +0.02(+1.41%)
Dec 22, 2015 1.410 1.470 1.400 1.420 234,128 +0.00(+0.00%)
Dec 21, 2015 1.450 1.480 1.405 1.420 324,050 -0.01(-0.70%)
Dec 18, 2015 1.390 1.460 1.390 1.430 614,482 +0.06(+4.38%)
Dec 17, 2015 1.420 1.450 1.360 1.370 723,258 -0.08(-5.52%)
Dec 16, 2015 1.440 1.460 1.390 1.450 993,491 +0.05(+3.57%)
Dec 15, 2015 1.380 1.410 1.360 1.400 273,455 +0.02(+1.45%)
Dec 14, 2015 1.400 1.420 1.370 1.380 567,044 -0.03(-2.13%)
Dec 11, 2015 1.430 1.440 1.380 1.410 503,690 -0.03(-2.08%)
Dec 10, 2015 1.430 1.450 1.400 1.440 243,207 +0.02(+1.41%)
Dec 09, 2015 1.420 1.450 1.390 1.420 295,995 +0.02(+1.43%)
Dec 08, 2015 1.420 1.420 1.380 1.400 379,186 +0.01(+0.72%)
Dec 07, 2015 1.470 1.470 1.390 1.390 559,781 -0.07(-4.79%)
Dec 04, 2015 1.520 1.570 1.450 1.460 1,007,783 -0.05(-3.31%)
Dec 03, 2015 1.450 1.520 1.440 1.510 375,113 +0.07(+4.86%)
Dec 02, 2015 1.460 1.480 1.410 1.440 396,474 -0.04(-2.70%)
Dec 01, 2015 1.440 1.490 1.410 1.480 447,895 +0.06(+4.23%)
Nov 30, 2015 1.380 1.450 1.380 1.420 398,241 +0.04(+2.90%)
Nov 27, 2015 1.440 1.450 1.360 1.380 431,463 -0.08(-5.48%)
Nov 25, 2015 1.450 1.460 1.460 1.460 221,900 +0.01(+0.69%)
Nov 24, 2015 1.410 1.500 1.410 1.450 650,744 +0.07(+5.07%)
Nov 23, 2015 1.370 1.400 1.330 1.380 425,844 +0.01(+0.73%)
Nov 20, 2015 1.480 1.490 1.370 1.370 806,628 -0.09(-6.16%)
Nov 19, 2015 1.460 1.540 1.420 1.460 1,082,603 +0.04(+2.82%)
Nov 18, 2015 1.440 1.450 1.380 1.420 690,074 +0.01(+0.71%)
Nov 17, 2015 1.540 1.540 1.410 1.410 684,698 -0.14(-9.03%)
Nov 16, 2015 1.500 1.550 1.500 1.550 422,762 +0.06(+4.03%)
Nov 13, 2015 1.460 1.530 1.426 1.490 391,756 +0.02(+1.36%)
Nov 12, 2015 1.460 1.530 1.435 1.470 442,917 -0.03(-2.00%)
Nov 11, 2015 1.480 1.510 1.440 1.500 299,726 +0.04(+2.74%)
Nov 10, 2015 1.480 1.500 1.440 1.460 378,168 -0.05(-3.31%)
Nov 09, 2015 1.470 1.520 1.417 1.510 655,317 +0.07(+4.86%)
Nov 06, 2015 1.440 1.460 1.380 1.440 907,256 -0.04(-2.70%)
Nov 05, 2015 1.520 1.559 1.450 1.480 777,879 -0.04(-2.63%)
Nov 04, 2015 1.580 1.600 1.510 1.520 477,100 -0.04(-2.56%)
Nov 03, 2015 1.540 1.580 1.510 1.560 482,596 +0.00(+0.00%)
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.