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

Endeavour Silver Corp (NY: EXK )

2.780 -0.010 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2014 5.190 5.460 5.061 5.460 1,483,687 +0.18(+3.41%)
Jun 27, 2014 5.370 5.470 5.170 5.280 1,098,121 -0.08(-1.49%)
Jun 26, 2014 5.290 5.390 5.210 5.360 937,831 +0.02(+0.37%)
Jun 25, 2014 5.190 5.340 5.030 5.340 1,240,095 +0.15(+2.89%)
Jun 24, 2014 5.350 5.600 5.180 5.190 2,031,075 -0.22(-4.07%)
Jun 23, 2014 5.140 5.430 5.110 5.410 1,300,520 +0.25(+4.84%)
Jun 20, 2014 5.400 5.410 5.120 5.160 4,177,219 -0.28(-5.15%)
Jun 19, 2014 5.190 5.480 5.190 5.440 2,425,699 +0.36(+7.09%)
Jun 18, 2014 4.850 5.110 4.831 5.080 1,196,425 +0.23(+4.74%)
Jun 17, 2014 4.760 4.930 4.760 4.850 1,031,862 -0.04(-0.82%)
Jun 16, 2014 4.880 4.950 4.730 4.890 1,306,007 +0.05(+1.03%)
Jun 13, 2014 4.700 4.850 4.650 4.840 1,420,497 +0.16(+3.42%)
Jun 12, 2014 4.460 4.710 4.460 4.680 1,377,829 +0.22(+4.93%)
Jun 11, 2014 4.250 4.471 4.240 4.460 1,281,998 +0.24(+5.69%)
Jun 10, 2014 4.180 4.250 4.160 4.220 675,875 +0.03(+0.72%)
Jun 06, 2014 4.220 4.220 4.130 4.190 692,649 -0.04(-0.95%)
Jun 05, 2014 4.060 4.300 4.040 4.230 1,086,772 +0.22(+5.49%)
Jun 04, 2014 3.910 4.030 3.869 4.010 711,033 +0.11(+2.82%)
Jun 03, 2014 3.850 3.920 3.750 3.900 571,567 +0.07(+1.83%)
Jun 02, 2014 3.780 3.890 3.760 3.830 763,044 +0.02(+0.52%)
May 30, 2014 3.870 3.920 3.750 3.810 922,042 -0.05(-1.30%)
May 29, 2014 3.750 3.960 3.710 3.860 945,545 +0.11(+2.93%)
May 28, 2014 3.800 3.820 3.660 3.750 1,377,610 -0.06(-1.57%)
May 27, 2014 3.960 4.000 3.790 3.810 1,499,249 -0.22(-5.46%)
May 23, 2014 4.080 4.030 4.030 4.030 502,400 -0.09(-2.19%)
May 22, 2014 4.110 4.140 4.070 4.120 419,314 +0.08(+1.98%)
May 21, 2014 4.120 4.120 3.990 4.040 1,118,652 -0.09(-2.18%)
May 20, 2014 4.220 4.290 4.095 4.130 900,584 -0.14(-3.28%)
May 19, 2014 4.250 4.300 4.130 4.270 652,075 +0.10(+2.40%)
May 16, 2014 4.260 4.260 4.150 4.170 474,577 -0.10(-2.34%)
May 15, 2014 4.330 4.340 4.220 4.270 534,434 -0.08(-1.84%)
May 14, 2014 4.380 4.440 4.300 4.350 837,829 +0.07(+1.64%)
May 13, 2014 4.430 4.430 4.200 4.280 904,150 -0.07(-1.61%)
May 12, 2014 4.310 4.380 4.300 4.350 810,906 +0.11(+2.59%)
May 09, 2014 4.260 4.290 4.120 4.240 973,378 -0.03(-0.70%)
May 08, 2014 4.390 4.410 4.240 4.270 1,093,502 -0.12(-2.73%)
May 07, 2014 4.580 4.600 4.370 4.390 1,016,831 -0.19(-4.15%)
May 06, 2014 4.780 4.780 4.555 4.580 931,067 -0.16(-3.38%)
May 05, 2014 4.890 4.910 4.720 4.740 811,922 -0.04(-0.84%)
May 02, 2014 4.580 4.820 4.545 4.780 1,301,154 +0.25(+5.52%)
May 01, 2014 4.510 4.610 4.420 4.530 817,994 -0.04(-0.88%)
Apr 30, 2014 4.680 4.710 4.530 4.570 1,094,158 -0.16(-3.38%)
Apr 29, 2014 4.390 4.730 4.360 4.730 1,582,592 +0.32(+7.26%)
Apr 28, 2014 4.480 4.515 4.385 4.410 971,983 -0.07(-1.56%)
Apr 25, 2014 4.450 4.535 4.300 4.480 962,922 +0.06(+1.36%)
Apr 24, 2014 4.410 4.530 4.320 4.420 1,025,916 -0.07(-1.56%)
Apr 23, 2014 4.290 4.530 4.240 4.490 1,456,516 +0.19(+4.42%)
Apr 22, 2014 4.050 4.300 4.030 4.300 1,048,201 +0.25(+6.17%)
Apr 21, 2014 4.120 4.140 3.910 4.050 1,470,033 -0.09(-2.17%)
Apr 17, 2014 4.260 4.140 4.140 4.140 984,400 -0.12(-2.82%)
Apr 16, 2014 4.360 4.360 4.230 4.260 834,273 -0.08(-1.84%)
Apr 15, 2014 4.260 4.370 4.220 4.340 1,138,488 -0.08(-1.81%)
Apr 14, 2014 4.390 4.520 4.310 4.420 942,254 +0.11(+2.55%)
Apr 11, 2014 4.390 4.450 4.260 4.310 964,954 -0.12(-2.71%)
Apr 10, 2014 4.640 4.700 4.390 4.430 1,191,133 -0.17(-3.70%)
Apr 09, 2014 4.410 4.640 4.340 4.600 1,225,733 +0.14(+3.14%)
Apr 08, 2014 4.430 4.490 4.360 4.460 946,297 +0.12(+2.76%)
Apr 07, 2014 4.400 4.560 4.330 4.340 1,075,567 -0.08(-1.81%)
Apr 04, 2014 4.540 4.570 4.400 4.420 1,327,856 +0.04(+0.91%)
Apr 03, 2014 4.510 4.510 4.330 4.380 869,138 -0.18(-3.95%)
Apr 02, 2014 4.490 4.590 4.460 4.560 1,035,754 +0.21(+4.83%)
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.