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 +0.030 (+1.14%)
Streaming Delayed Price Updated: 11:38 AM EDT, May 1, 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 (%)
Feb 27, 2015 2.320 2.380 2.280 2.360 421,033 +0.06(+2.61%)
Feb 26, 2015 2.350 2.400 2.300 2.300 830,829 -0.02(-0.86%)
Feb 25, 2015 2.260 2.360 2.260 2.320 905,669 +0.09(+4.04%)
Feb 24, 2015 2.230 2.300 2.200 2.230 742,604 -0.02(-0.89%)
Feb 23, 2015 2.240 2.330 2.187 2.250 813,468 +0.00(+0.00%)
Feb 20, 2015 2.360 2.420 2.240 2.250 986,671 -0.08(-3.43%)
Feb 19, 2015 2.400 2.490 2.320 2.330 792,683 -0.08(-3.32%)
Feb 18, 2015 2.340 2.430 2.245 2.410 1,156,836 +0.06(+2.55%)
Feb 17, 2015 2.390 2.430 2.320 2.350 1,034,140 -0.13(-5.24%)
Feb 13, 2015 2.430 2.480 2.480 2.480 958,400 +0.08(+3.33%)
Feb 12, 2015 2.430 2.500 2.370 2.400 734,204 +0.02(+0.84%)
Feb 11, 2015 2.470 2.505 2.370 2.380 966,010 -0.07(-2.86%)
Feb 10, 2015 2.500 2.510 2.400 2.450 941,467 -0.07(-2.78%)
Feb 09, 2015 2.580 2.630 2.520 2.520 980,000 -0.03(-1.18%)
Feb 06, 2015 2.560 2.640 2.450 2.550 1,892,137 -0.15(-5.56%)
Feb 05, 2015 2.650 2.730 2.590 2.700 1,191,255 +0.05(+1.89%)
Feb 04, 2015 2.630 2.680 2.510 2.650 1,346,936 +0.04(+1.53%)
Feb 03, 2015 2.740 2.770 2.580 2.610 1,990,234 -0.15(-5.43%)
Feb 02, 2015 2.700 2.820 2.660 2.760 1,265,305 +0.02(+0.73%)
Jan 30, 2015 2.660 2.815 2.580 2.740 1,367,724 +0.11(+4.18%)
Jan 29, 2015 2.660 2.690 2.500 2.630 1,986,637 -0.17(-6.07%)
Jan 28, 2015 2.970 3.010 2.730 2.800 1,538,914 -0.22(-7.28%)
Jan 27, 2015 2.860 3.060 2.850 3.020 1,737,007 +0.17(+5.96%)
Jan 26, 2015 2.730 2.860 2.660 2.850 1,689,617 +0.03(+1.06%)
Jan 23, 2015 2.890 2.960 2.780 2.820 1,773,444 -0.11(-3.75%)
Jan 22, 2015 3.090 3.100 2.910 2.930 2,008,141 -0.08(-2.66%)
Jan 21, 2015 3.090 3.170 2.860 3.010 3,190,428 +0.07(+2.38%)
Jan 20, 2015 2.770 3.029 2.768 2.940 2,707,692 +0.23(+8.49%)
Jan 16, 2015 2.610 2.740 2.560 2.710 1,539,629 +0.16(+6.27%)
Jan 15, 2015 2.590 2.630 2.510 2.550 1,476,488 +0.11(+4.51%)
Jan 14, 2015 2.590 2.690 2.380 2.440 1,581,031 -0.11(-4.31%)
Jan 13, 2015 2.710 2.750 2.480 2.550 2,307,369 -0.07(-2.67%)
Jan 12, 2015 2.450 2.665 2.430 2.620 1,963,064 +0.22(+9.17%)
Jan 09, 2015 2.330 2.450 2.320 2.400 1,271,148 +0.11(+4.80%)
Jan 08, 2015 2.380 2.510 2.270 2.290 1,407,174 -0.09(-3.78%)
Jan 07, 2015 2.470 2.560 2.370 2.380 2,092,895 -0.11(-4.42%)
Jan 06, 2015 2.400 2.540 2.334 2.490 2,619,954 +0.10(+4.18%)
Jan 05, 2015 2.370 2.410 2.230 2.390 1,603,251 +0.11(+4.82%)
Jan 02, 2015 2.110 2.315 2.070 2.280 1,066,439 +0.12(+5.56%)
Dec 31, 2014 2.170 2.160 2.160 2.160 1,409,800 -0.02(-0.92%)
Dec 30, 2014 2.120 2.260 2.110 2.180 1,771,402 +0.14(+6.86%)
Dec 29, 2014 2.160 2.170 2.020 2.040 1,286,329 -0.13(-5.99%)
Dec 26, 2014 2.120 2.190 2.090 2.170 827,962 +0.12(+5.85%)
Dec 24, 2014 1.950 2.050 2.050 2.050 719,400 +0.10(+5.13%)
Dec 23, 2014 2.010 2.130 1.920 1.950 1,553,173 -0.01(-0.51%)
Dec 22, 2014 2.320 2.320 1.930 1.960 2,820,012 -0.27(-12.11%)
Dec 19, 2014 2.200 2.330 2.111 2.230 15,194,562 +0.05(+2.29%)
Dec 18, 2014 2.140 2.200 1.975 2.180 2,191,710 +0.14(+6.86%)
Dec 17, 2014 1.890 2.050 1.830 2.040 2,351,338 +0.19(+10.27%)
Dec 16, 2014 1.960 2.040 1.830 1.850 2,387,375 -0.01(-0.54%)
Dec 15, 2014 2.160 2.160 1.850 1.860 3,367,113 -0.38(-16.96%)
Dec 12, 2014 2.260 2.350 2.200 2.240 1,210,508 -0.04(-1.75%)
Dec 11, 2014 2.360 2.445 2.270 2.280 1,384,290 -0.11(-4.60%)
Dec 10, 2014 2.540 2.580 2.310 2.390 1,710,346 -0.13(-5.16%)
Dec 09, 2014 2.580 2.650 2.490 2.520 1,554,987 +0.08(+3.28%)
Dec 08, 2014 2.490 2.960 2.255 2.440 1,903,011 -0.07(-2.79%)
Dec 05, 2014 2.530 2.541 2.490 2.510 1,179,022 -0.06(-2.33%)
Dec 04, 2014 2.780 2.780 2.530 2.570 2,030,789 -0.18(-6.55%)
Dec 03, 2014 2.660 2.830 2.600 2.750 1,279,970 +0.18(+7.00%)
Dec 02, 2014 2.750 2.810 2.530 2.570 2,042,741 -0.24(-8.54%)
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.