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

Endeavour Silver Corp (NY: EXK )

3.525 +0.195 (+5.86%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 15, 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 (%)
Oct 29, 2010 4.870 4.900 4.730 4.890 906,275 +0.08(+1.66%)
Oct 28, 2010 4.830 4.910 4.770 4.810 683,983 +0.04(+0.84%)
Oct 27, 2010 4.690 4.770 4.588 4.770 455,173 +0.01(+0.21%)
Oct 25, 2010 4.630 4.840 4.630 4.760 979,197 +0.26(+5.78%)
Oct 22, 2010 4.480 4.530 4.370 4.500 473,502 +0.09(+2.04%)
Oct 21, 2010 4.570 4.650 4.340 4.410 679,753 -0.15(-3.29%)
Oct 20, 2010 4.490 4.650 4.460 4.560 814,085 +0.16(+3.64%)
Oct 19, 2010 4.600 4.630 4.360 4.400 1,534,402 -0.38(-7.95%)
Oct 18, 2010 4.820 4.900 4.680 4.780 912,777 -0.08(-1.65%)
Oct 15, 2010 4.950 5.000 4.710 4.860 1,292,258 -0.13(-2.61%)
Oct 14, 2010 4.840 5.100 4.820 4.990 1,923,322 +0.24(+5.05%)
Oct 13, 2010 4.700 4.940 4.690 4.750 1,433,616 +0.20(+4.40%)
Oct 12, 2010 4.570 4.680 4.420 4.550 905,137 -0.04(-0.87%)
Oct 11, 2010 4.540 4.690 4.500 4.590 577,081 +0.04(+0.88%)
Oct 08, 2010 4.550 4.560 4.300 4.550 914,502 +0.24(+5.57%)
Oct 07, 2010 4.590 4.600 4.240 4.310 1,570,417 -0.18(-4.01%)
Oct 06, 2010 4.300 4.550 4.240 4.490 1,566,851 +0.23(+5.40%)
Oct 05, 2010 4.140 4.300 4.140 4.260 1,443,967 +0.17(+4.16%)
Oct 04, 2010 4.130 4.210 4.040 4.090 676,832 -0.10(-2.39%)
Oct 01, 2010 4.190 4.190 4.050 4.190 872,737 +0.16(+3.97%)
Sep 30, 2010 4.070 4.100 3.930 4.030 618,154 -0.02(-0.49%)
Sep 29, 2010 4.020 4.080 3.960 4.050 546,743 +0.03(+0.75%)
Sep 28, 2010 3.930 4.090 3.860 4.020 1,500 +0.03(+0.75%)
Sep 27, 2010 4.090 4.140 3.910 3.990 556,332 -0.07(-1.72%)
Sep 24, 2010 4.070 4.120 3.990 4.060 661,878 +0.06(+1.50%)
Sep 23, 2010 4.140 4.140 3.930 4.000 614,738 -0.09(-2.20%)
Sep 22, 2010 4.200 4.230 4.040 4.090 678,916 -0.01(-0.24%)
Sep 21, 2010 4.010 4.110 3.800 4.100 500 +0.03(+0.74%)
Sep 20, 2010 4.270 4.290 4.020 4.070 786,669 -0.10(-2.40%)
Sep 17, 2010 4.170 4.290 4.100 4.170 587,487 +0.05(+1.34%)
Sep 15, 2010 4.130 4.180 4.070 4.115 476,163 +0.00(+0.12%)
Sep 14, 2010 4.050 4.150 4.010 4.110 878,781 +0.11(+2.75%)
Sep 13, 2010 3.910 4.010 3.900 4.000 482,569 +0.11(+2.83%)
Sep 10, 2010 3.800 3.930 3.740 3.890 536,522 +0.06(+1.57%)
Sep 09, 2010 3.920 4.000 3.720 3.830 704,228 -0.11(-2.79%)
Sep 08, 2010 4.050 4.080 3.860 3.940 518,477 -0.04(-1.01%)
Sep 07, 2010 3.970 4.070 3.920 3.980 701,978 +0.09(+2.31%)
Sep 03, 2010 3.830 3.940 3.720 3.890 462,212 +0.08(+2.10%)
Sep 02, 2010 3.680 3.810 3.610 3.810 642,579 +0.18(+4.96%)
Sep 01, 2010 3.650 3.690 3.580 3.630 413,283 +0.04(+1.11%)
Aug 31, 2010 3.590 3.640 3.570 3.590 100 +0.05(+1.41%)
Aug 30, 2010 3.520 3.610 3.520 3.540 366,796 +0.04(+1.14%)
Aug 27, 2010 3.500 3.500 3.340 3.500 406,018 +0.17(+5.11%)
Aug 26, 2010 3.260 3.400 3.260 3.330 493,098 +0.06(+1.83%)
Aug 25, 2010 3.210 3.300 3.180 3.270 573,075 +0.11(+3.48%)
Aug 24, 2010 3.110 3.240 3.100 3.160 540,196 -0.01(-0.32%)
Aug 23, 2010 3.260 3.310 3.160 3.170 467,765 -0.12(-3.65%)
Aug 20, 2010 3.280 3.310 3.240 3.290 188,109 -0.03(-0.90%)
Aug 19, 2010 3.400 3.420 3.280 3.320 227,088 -0.02(-0.60%)
Aug 18, 2010 3.400 3.480 3.340 3.340 288,548 -0.10(-2.91%)
Aug 17, 2010 3.420 3.470 3.370 3.440 194,922 +0.10(+2.99%)
Aug 16, 2010 3.310 3.390 3.310 3.340 247,861 +0.08(+2.45%)
Aug 13, 2010 3.260 3.350 3.220 3.260 167,421 -0.05(-1.51%)
Aug 12, 2010 3.220 3.350 3.220 3.310 274,545 +0.08(+2.48%)
Aug 11, 2010 3.300 3.370 3.220 3.230 265,205 -0.12(-3.58%)
Aug 10, 2010 3.400 3.400 3.310 3.350 241,968 -0.07(-2.05%)
Aug 09, 2010 3.530 3.530 3.420 3.420 194,282 -0.09(-2.56%)
Aug 06, 2010 3.510 3.600 3.500 3.510 298,686 -0.05(-1.40%)
Aug 05, 2010 3.580 3.600 3.490 3.560 301,902 +0.02(+0.56%)
Aug 04, 2010 3.400 3.540 3.390 3.540 308,826 +0.19(+5.67%)
Aug 03, 2010 3.290 3.380 3.230 3.350 192,401 +0.06(+1.82%)
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.