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

Endeavour Silver Corp (NY: EXK )

4.000 +0.130 (+3.36%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 20, 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 (%)
Dec 31, 2007 3.900 3.970 3.810 3.970 166,315 +0.11(+2.85%)
Dec 28, 2007 3.870 4.040 3.800 3.860 214,775 +0.06(+1.58%)
Dec 27, 2007 4.000 4.000 3.760 3.800 104,250 -0.14(-3.55%)
Dec 26, 2007 3.820 4.000 3.810 3.940 109,900 +0.10(+2.60%)
Dec 24, 2007 3.770 3.880 3.750 3.840 97,200 +0.09(+2.40%)
Dec 21, 2007 3.640 3.770 3.580 3.750 144,474 +0.19(+5.34%)
Dec 20, 2007 3.620 3.620 3.310 3.560 186,114 +0.14(+4.09%)
Dec 19, 2007 3.300 3.440 3.300 3.420 95,100 +0.07(+2.09%)
Dec 18, 2007 3.600 3.600 3.300 3.350 256,800 -0.13(-3.74%)
Dec 17, 2007 3.510 3.590 3.390 3.480 244,675 -0.13(-3.60%)
Dec 14, 2007 3.840 3.840 3.550 3.610 237,800 -0.24(-6.23%)
Dec 13, 2007 3.900 3.900 3.710 3.850 144,500 -0.09(-2.28%)
Dec 12, 2007 3.930 3.970 3.700 3.940 184,000 +0.13(+3.41%)
Dec 11, 2007 4.000 4.060 3.780 3.810 166,200 -0.19(-4.75%)
Dec 10, 2007 3.950 4.040 3.900 4.000 121,800 +0.05(+1.27%)
Dec 07, 2007 4.090 4.090 3.840 3.950 108,200 +0.03(+0.77%)
Dec 06, 2007 3.700 3.980 3.700 3.920 177,100 +0.02(+0.51%)
Dec 05, 2007 3.890 3.940 3.790 3.900 150,200 -0.03(-0.76%)
Dec 04, 2007 4.120 4.130 3.870 3.930 181,720 -0.17(-4.15%)
Dec 03, 2007 4.000 4.110 3.800 4.100 156,366 +0.14(+3.54%)
Nov 30, 2007 4.020 4.070 3.860 3.960 260,850 -0.09(-2.22%)
Nov 29, 2007 4.060 4.120 4.020 4.050 66,000 -0.09(-2.17%)
Nov 28, 2007 4.000 4.180 3.970 4.140 141,400 +0.10(+2.48%)
Nov 27, 2007 4.030 4.120 4.000 4.040 310,825 -0.17(-4.04%)
Nov 26, 2007 4.460 4.480 4.210 4.210 151,500 -0.19(-4.32%)
Nov 23, 2007 4.230 4.400 4.200 4.400 67,600 +0.17(+4.02%)
Nov 21, 2007 4.400 4.430 4.200 4.230 108,000 -0.18(-4.08%)
Nov 20, 2007 4.300 4.500 4.300 4.410 163,000 +0.11(+2.56%)
Nov 19, 2007 4.690 4.690 4.260 4.300 137,715 -0.20(-4.44%)
Nov 16, 2007 4.580 4.580 4.150 4.500 221,224 +0.13(+2.97%)
Nov 15, 2007 4.600 4.600 4.200 4.370 450,400 -0.33(-7.02%)
Nov 14, 2007 5.030 5.030 4.660 4.700 205,400 +0.00(+0.00%)
Nov 13, 2007 4.550 4.730 4.520 4.700 204,670 +0.19(+4.21%)
Nov 12, 2007 4.700 4.760 4.500 4.510 365,741 -0.51(-10.16%)
Nov 09, 2007 5.000 5.080 4.730 5.020 346,099 -0.03(-0.59%)
Nov 08, 2007 5.100 5.340 4.900 5.050 350,000 -0.05(-0.98%)
Nov 07, 2007 5.540 5.540 5.000 5.100 696,900 -0.06(-1.16%)
Nov 06, 2007 4.950 5.270 4.950 5.160 758,500 +0.41(+8.63%)
Nov 05, 2007 4.420 4.770 4.420 4.750 558,285 +0.31(+6.98%)
Nov 02, 2007 4.390 4.450 4.200 4.440 207,000 +0.22(+5.21%)
Nov 01, 2007 4.350 4.350 4.200 4.220 164,000 -0.21(-4.74%)
Oct 31, 2007 4.290 4.450 4.290 4.430 196,400 +0.15(+3.50%)
Oct 30, 2007 4.280 4.320 4.150 4.280 222,700 -0.07(-1.61%)
Oct 29, 2007 4.130 4.350 4.130 4.350 448,900 +0.35(+8.75%)
Oct 26, 2007 4.060 4.250 3.900 4.000 514,000 +0.02(+0.50%)
Oct 25, 2007 3.930 4.000 3.910 3.980 126,100 +0.08(+2.05%)
Oct 24, 2007 3.900 3.920 3.750 3.900 98,500 -0.02(-0.51%)
Oct 23, 2007 3.900 3.940 3.820 3.920 180,500 +0.10(+2.62%)
Oct 22, 2007 3.760 3.830 3.670 3.820 265,300 -0.16(-4.02%)
Oct 19, 2007 4.160 4.200 3.820 3.980 321,300 -0.10(-2.45%)
Oct 18, 2007 3.900 4.220 3.900 4.080 529,300 +0.14(+3.55%)
Oct 17, 2007 3.720 3.970 3.720 3.940 477,800 +0.30(+8.24%)
Oct 16, 2007 3.700 3.720 3.540 3.640 146,900 -0.07(-1.89%)
Oct 15, 2007 3.770 3.810 3.700 3.710 144,400 +0.00(+0.00%)
Oct 12, 2007 3.700 3.710 3.600 3.710 150,500 +0.01(+0.27%)
Oct 11, 2007 3.720 3.960 3.670 3.700 370,800 +0.05(+1.37%)
Oct 10, 2007 3.500 3.650 3.480 3.650 260,200 +0.17(+4.89%)
Oct 09, 2007 3.370 3.500 3.370 3.480 118,100 +0.13(+3.88%)
Oct 08, 2007 3.490 3.490 3.290 3.350 91,700 -0.12(-3.46%)
Oct 05, 2007 3.550 3.570 3.420 3.470 168,600 -0.07(-1.98%)
Oct 04, 2007 3.170 3.570 3.160 3.540 203,900 +0.26(+7.93%)
Oct 03, 2007 3.380 3.460 3.280 3.280 202,400 -0.10(-2.96%)
Oct 02, 2007 3.140 3.410 3.130 3.380 270,900 +0.11(+3.36%)
Oct 01, 2007 3.340 3.370 3.240 3.270 299,500 -0.06(-1.80%)
Sep 28, 2007 3.370 3.420 3.270 3.330 191,800 +0.06(+1.83%)
Sep 27, 2007 3.450 3.450 3.250 3.270 278,300 -0.03(-0.91%)
Sep 26, 2007 3.600 3.640 3.250 3.300 426,900 -0.32(-8.84%)
Sep 25, 2007 3.660 3.660 3.610 3.620 95,000 -0.09(-2.43%)
Sep 24, 2007 3.780 3.800 3.690 3.710 95,600 -0.04(-1.07%)
Sep 21, 2007 3.720 3.750 3.660 3.750 152,200 +0.08(+2.18%)
Sep 20, 2007 3.540 3.750 3.490 3.670 340,800 +0.23(+6.69%)
Sep 19, 2007 3.360 3.490 3.360 3.440 306,900 +0.14(+4.24%)
Sep 18, 2007 3.650 3.650 3.220 3.300 660,300 -0.46(-12.23%)
Sep 17, 2007 3.700 3.830 3.700 3.760 134,200 +0.08(+2.30%)
Sep 14, 2007 3.840 3.850 3.640 3.675 136,700 -0.10(-2.77%)
Sep 13, 2007 3.900 3.900 3.610 3.780 182,800 -0.13(-3.33%)
Sep 12, 2007 4.070 4.070 3.900 3.910 124,200 -0.13(-3.22%)
Sep 11, 2007 3.900 4.050 3.900 4.040 127,700 +0.16(+4.12%)
Sep 10, 2007 4.000 4.080 3.830 3.880 131,900 -0.13(-3.24%)
Sep 07, 2007 4.130 4.190 3.950 4.010 216,500 -0.12(-2.91%)
Sep 06, 2007 3.880 4.140 3.800 4.130 229,600 +0.38(+10.13%)
Sep 05, 2007 3.910 3.910 3.650 3.750 211,700 -0.10(-2.60%)
Sep 04, 2007 3.600 3.900 3.520 3.850 402,800 +0.32(+9.07%)
Aug 31, 2007 3.450 3.550 3.450 3.530 175,500 +0.18(+5.37%)
Aug 30, 2007 3.300 3.410 3.250 3.350 84,300 +0.01(+0.30%)
Aug 29, 2007 3.390 3.390 3.300 3.340 112,400 +0.04(+1.21%)
Aug 28, 2007 3.450 3.500 3.220 3.300 280,400 -0.20(-5.71%)
Aug 27, 2007 3.540 3.620 3.500 3.500 245,600 -0.04(-1.13%)
Aug 24, 2007 3.400 3.600 3.380 3.540 205,800 +0.17(+5.04%)
Aug 23, 2007 3.600 3.630 3.350 3.370 200,100 -0.13(-3.71%)
Aug 22, 2007 3.460 3.530 3.440 3.500 187,600 +0.10(+2.94%)
Aug 21, 2007 3.520 3.520 3.350 3.400 80,300 -0.08(-2.27%)
Aug 20, 2007 3.500 3.540 3.350 3.479 228,200 +0.06(+1.73%)
Aug 17, 2007 3.500 3.640 3.360 3.420 241,200 +0.09(+2.70%)
Aug 16, 2007 3.660 3.660 2.950 3.330 820,300 -0.52(-13.51%)
Aug 15, 2007 4.370 4.410 3.830 3.850 633,500 -0.73(-15.94%)
Aug 14, 2007 4.700 4.700 4.470 4.580 223,400 -0.12(-2.55%)
Aug 13, 2007 4.850 4.860 4.700 4.700 100,700 -0.15(-3.09%)
Aug 10, 2007 4.650 4.900 4.600 4.850 240,100 +0.15(+3.19%)
Aug 09, 2007 4.700 4.770 4.650 4.700 139,400 -0.11(-2.29%)
Aug 08, 2007 4.700 5.000 4.650 4.810 276,800 +0.10(+2.12%)
Aug 07, 2007 4.770 4.800 4.690 4.710 104,400 -0.07(-1.46%)
Aug 06, 2007 4.990 4.990 4.700 4.780 119,300 -0.14(-2.85%)
Aug 03, 2007 4.910 4.930 4.730 4.920 139,300 +0.19(+4.02%)
Aug 02, 2007 4.940 4.940 4.710 4.730 81,700 -0.15(-3.07%)
Aug 01, 2007 4.830 4.890 4.591 4.880 225,200 -0.04(-0.81%)
Jul 31, 2007 4.870 4.920 4.820 4.920 128,900 +0.17(+3.58%)
Jul 30, 2007 4.620 4.770 4.620 4.750 161,900 +0.06(+1.28%)
Jul 27, 2007 4.700 4.790 4.550 4.690 189,500 -0.03(-0.64%)
Jul 26, 2007 4.910 4.940 4.600 4.720 236,700 -0.29(-5.79%)
Jul 25, 2007 4.970 5.100 4.750 5.010 252,300 -0.03(-0.60%)
Jul 24, 2007 5.340 5.350 4.960 5.040 204,600 -0.24(-4.55%)
Jul 23, 2007 5.390 5.390 5.150 5.280 120,600 -0.09(-1.68%)
Jul 20, 2007 5.450 5.450 5.300 5.370 160,100 -0.08(-1.47%)
Jul 19, 2007 5.330 5.470 5.270 5.450 231,700 +0.22(+4.21%)
Jul 18, 2007 5.080 5.280 5.020 5.230 224,300 +0.17(+3.36%)
Jul 17, 2007 4.910 5.080 4.890 5.060 155,000 +0.08(+1.61%)
Jul 16, 2007 5.060 5.100 4.970 4.980 98,100 -0.08(-1.58%)
Jul 13, 2007 5.250 5.250 5.050 5.060 119,000 -0.15(-2.88%)
Jul 12, 2007 5.200 5.350 5.200 5.210 205,900 +0.06(+1.17%)
Jul 11, 2007 5.060 5.150 4.920 5.150 136,600 +0.12(+2.39%)
Jul 10, 2007 5.140 5.210 5.000 5.030 143,900 -0.07(-1.37%)
Jul 09, 2007 5.000 5.150 4.958 5.100 152,500 +0.19(+3.87%)
Jul 06, 2007 4.680 4.930 4.660 4.910 137,400 +0.18(+3.81%)
Jul 05, 2007 4.680 4.750 4.634 4.730 72,300 +0.05(+1.07%)
Jul 03, 2007 4.700 4.760 4.630 4.680 88,200 -0.06(-1.27%)
Jul 02, 2007 4.550 4.750 4.550 4.740 110,900 +0.23(+5.10%)
Jun 29, 2007 4.560 4.560 4.470 4.510 72,100 +0.06(+1.35%)
Jun 28, 2007 4.300 4.470 4.300 4.450 159,800 +0.19(+4.46%)
Jun 27, 2007 4.260 4.300 4.230 4.260 93,200 +0.00(+0.00%)
Jun 26, 2007 4.450 4.470 4.210 4.260 284,700 -0.25(-5.54%)
Jun 25, 2007 4.510 4.580 4.500 4.510 93,900 -0.10(-2.17%)
Jun 22, 2007 4.620 4.650 4.590 4.610 62,500 -0.01(-0.22%)
Jun 21, 2007 4.650 4.660 4.550 4.620 123,600 -0.05(-1.07%)
Jun 20, 2007 4.880 4.900 4.650 4.670 127,800 -0.23(-4.69%)
Jun 19, 2007 4.890 4.930 4.730 4.900 118,800 +0.01(+0.20%)
Jun 18, 2007 4.670 4.900 4.670 4.890 188,100 +0.19(+4.04%)
Jun 15, 2007 4.500 4.700 4.500 4.700 163,800 +0.20(+4.44%)
Jun 14, 2007 4.510 4.620 4.500 4.500 132,200 -0.04(-0.88%)
Jun 13, 2007 4.530 4.630 4.440 4.540 235,100 -0.05(-1.09%)
Jun 12, 2007 4.640 4.700 4.530 4.590 282,300 -0.12(-2.55%)
Jun 11, 2007 4.750 4.790 4.690 4.710 199,400 +0.00(+0.00%)
Jun 08, 2007 4.660 4.830 4.550 4.710 414,100 -0.04(-0.84%)
Jun 07, 2007 5.050 5.110 4.690 4.750 434,000 -0.37(-7.23%)
Jun 06, 2007 5.200 5.200 4.990 5.120 195,800 -0.09(-1.73%)
Jun 05, 2007 5.340 5.370 5.140 5.210 125,700 -0.14(-2.62%)
Jun 04, 2007 5.190 5.370 5.130 5.350 192,700 +0.16(+3.08%)
Jun 01, 2007 5.180 5.300 5.150 5.190 206,300 +0.07(+1.37%)
May 31, 2007 4.940 5.140 4.920 5.120 245,500 +0.29(+6.00%)
May 30, 2007 4.820 4.940 4.750 4.830 285,000 -0.07(-1.43%)
May 29, 2007 4.890 5.000 4.830 4.900 192,200 -0.10(-2.00%)
May 25, 2007 5.010 5.050 4.900 5.000 239,900 +0.06(+1.21%)
May 24, 2007 5.220 5.220 4.940 4.940 246,100 -0.28(-5.36%)
May 23, 2007 5.110 5.270 5.110 5.220 163,800 +0.12(+2.35%)
May 22, 2007 5.300 5.300 5.060 5.100 242,900 -0.27(-5.03%)
May 21, 2007 5.050 5.420 5.010 5.370 223,600 +0.24(+4.68%)
May 18, 2007 4.950 5.130 4.945 5.130 170,900 +0.21(+4.27%)
May 17, 2007 4.950 5.100 4.830 4.920 271,000 -0.03(-0.61%)
May 16, 2007 5.070 5.100 4.900 4.950 238,200 -0.14(-2.75%)
May 15, 2007 5.140 5.250 5.080 5.090 216,700 -0.02(-0.39%)
May 14, 2007 5.270 5.320 5.030 5.110 286,900 -0.12(-2.29%)
May 11, 2007 5.150 5.230 5.080 5.230 147,600 +0.15(+2.95%)
May 10, 2007 5.330 5.380 5.050 5.080 277,000 -0.30(-5.58%)
May 09, 2007 5.300 5.380 5.262 5.380 103,000 +0.03(+0.56%)
May 08, 2007 5.350 5.360 5.170 5.350 175,700 -0.02(-0.37%)
May 07, 2007 5.420 5.430 5.300 5.370 168,100 -0.03(-0.56%)
May 04, 2007 5.360 5.480 5.350 5.400 306,700 +0.04(+0.75%)
May 03, 2007 5.220 5.420 5.220 5.360 340,400 +0.06(+1.13%)
May 02, 2007 4.920 5.330 4.870 5.300 389,800 +0.34(+6.86%)
May 01, 2007 5.000 5.020 4.850 4.960 263,900 -0.05(-1.00%)
Apr 30, 2007 5.000 5.200 4.930 5.010 361,600 -0.02(-0.40%)
Apr 27, 2007 4.960 5.080 4.860 5.030 322,700 +0.07(+1.41%)
Apr 26, 2007 4.870 5.000 4.850 4.960 190,800 -0.11(-2.17%)
Apr 25, 2007 4.990 5.120 4.930 5.070 148,600 +0.08(+1.61%)
Apr 24, 2007 5.170 5.170 4.900 4.990 144,900 -0.14(-2.73%)
Apr 23, 2007 5.150 5.200 5.050 5.130 178,900 -0.03(-0.58%)
Apr 20, 2007 4.990 5.180 4.980 5.160 162,900 +0.30(+6.17%)
Apr 19, 2007 5.040 5.050 4.860 4.860 268,600 -0.27(-5.26%)
Apr 18, 2007 5.200 5.240 5.090 5.130 90,100 -0.02(-0.39%)
Apr 17, 2007 5.280 5.280 5.090 5.150 196,100 -0.11(-2.09%)
Apr 16, 2007 5.290 5.360 5.220 5.260 316,500 +0.05(+0.96%)
Apr 13, 2007 4.930 5.230 4.930 5.210 331,100 +0.32(+6.54%)
Apr 12, 2007 4.850 5.050 4.830 4.890 210,500 +0.02(+0.43%)
Apr 11, 2007 5.110 5.110 4.830 4.869 230,200 -0.16(-3.20%)
Apr 10, 2007 5.210 5.320 5.010 5.030 425,400 -0.12(-2.33%)
Apr 09, 2007 4.840 5.200 4.810 5.150 380,700 +0.36(+7.52%)
Apr 05, 2007 4.820 4.830 4.730 4.790 130,800 +0.01(+0.21%)
Apr 04, 2007 4.730 4.800 4.650 4.780 232,400 +0.15(+3.24%)
Apr 03, 2007 4.530 4.740 4.530 4.630 310,100 +0.11(+2.43%)
Apr 02, 2007 4.490 4.550 4.400 4.520 129,200 +0.01(+0.22%)
Mar 30, 2007 4.470 4.520 4.450 4.510 81,100 +0.06(+1.35%)
Mar 29, 2007 4.390 4.450 4.310 4.450 102,800 +0.03(+0.68%)
Mar 28, 2007 4.480 4.500 4.370 4.420 62,800 -0.01(-0.23%)
Mar 27, 2007 4.490 4.500 4.430 4.430 69,300 -0.05(-1.12%)
Mar 26, 2007 4.450 4.510 4.440 4.480 89,200 +0.06(+1.36%)
Mar 23, 2007 4.580 4.580 4.350 4.420 90,200 -0.11(-2.43%)
Mar 22, 2007 4.420 4.530 4.350 4.530 119,700 +0.10(+2.26%)
Mar 21, 2007 4.480 4.480 4.350 4.430 199,000 +0.06(+1.37%)
Mar 20, 2007 4.340 4.390 4.270 4.370 124,700 +0.13(+3.07%)
Mar 19, 2007 4.160 4.250 4.120 4.240 65,500 +0.07(+1.62%)
Mar 16, 2007 4.210 4.270 4.150 4.172 81,000 -0.03(-0.66%)
Mar 15, 2007 4.060 4.200 4.060 4.200 96,700 +0.20(+5.00%)
Mar 14, 2007 4.010 4.040 3.800 4.000 192,100 -0.09(-2.20%)
Mar 13, 2007 4.300 4.300 4.000 4.090 231,000 -0.21(-4.88%)
Mar 12, 2007 4.210 4.300 4.210 4.300 86,500 +0.11(+2.63%)
Mar 09, 2007 4.349 4.380 4.180 4.190 115,100 -0.12(-2.78%)
Mar 08, 2007 4.440 4.580 4.290 4.310 258,300 -0.03(-0.69%)
Mar 07, 2007 4.300 4.340 4.170 4.340 188,200 +0.12(+2.84%)
Mar 06, 2007 4.060 4.220 4.050 4.220 263,700 +0.20(+4.98%)
Mar 05, 2007 4.010 4.080 3.930 4.020 204,100 -0.13(-3.11%)
Mar 02, 2007 4.230 4.260 4.030 4.149 307,900 -0.17(-3.96%)
Mar 01, 2007 4.530 4.550 4.320 4.320 202,135 -0.28(-6.09%)
Feb 28, 2007 4.500 4.600 4.400 4.600 201,900 +0.08(+1.77%)
Feb 27, 2007 5.030 5.030 4.510 4.520 403,500 -0.52(-10.32%)
Feb 26, 2007 4.930 5.110 4.880 5.040 260,101 +0.17(+3.49%)
Feb 23, 2007 4.810 4.930 4.800 4.870 220,400 +0.14(+2.96%)
Feb 22, 2007 4.790 4.820 4.650 4.730 136,900 -0.04(-0.84%)
Feb 21, 2007 4.560 4.770 4.550 4.770 186,300 +0.24(+5.30%)
Feb 20, 2007 4.570 4.710 4.499 4.530 153,300 -0.16(-3.41%)
Feb 16, 2007 4.730 4.730 4.650 4.690 149,500 -0.05(-1.05%)
Feb 15, 2007 4.690 4.830 4.690 4.740 160,400 +0.03(+0.64%)
Feb 14, 2007 4.740 4.830 4.610 4.710 299,200 +0.00(+0.00%)
Feb 13, 2007 4.880 4.880 4.600 4.710 226,950 -0.15(-3.09%)
Feb 12, 2007 4.710 4.880 4.550 4.860 192,900 +0.15(+3.18%)
Feb 09, 2007 4.620 4.870 4.610 4.710 337,800 +0.11(+2.39%)
Feb 08, 2007 4.330 4.620 4.320 4.600 430,200 +0.32(+7.48%)
Feb 07, 2007 4.140 4.380 4.120 4.280 276,100 +0.13(+3.13%)
Feb 06, 2007 4.140 4.170 4.090 4.150 72,300 +0.05(+1.22%)
Feb 05, 2007 4.090 4.140 4.000 4.100 75,500 +0.02(+0.49%)
Feb 02, 2007 4.170 4.180 4.050 4.080 185,700 -0.09(-2.16%)
Feb 01, 2007 4.080 4.210 4.080 4.170 306,300 +0.08(+1.96%)
Jan 31, 2007 4.010 4.170 4.010 4.090 232,800 +0.09(+2.25%)
Jan 30, 2007 4.160 4.190 3.970 4.000 101,300 -0.15(-3.61%)
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.