Skip to main content

Endeavour Silver Corp (NY: EXK )

2.410 +0.120 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 3.100 3.130 3.020 3.050 1,504,614 -0.08(-2.56%)
Jun 29, 2017 3.150 3.220 3.050 3.130 1,819,361 -0.08(-2.49%)
Jun 28, 2017 3.190 3.220 3.135 3.210 1,214,430 +0.06(+1.90%)
Jun 27, 2017 3.180 3.200 3.120 3.150 1,621,371 +0.00(+0.00%)
Jun 26, 2017 3.110 3.195 2.940 3.150 1,695,101 -0.02(-0.63%)
Jun 23, 2017 3.090 3.170 3.060 3.170 1,779,735 +0.13(+4.28%)
Jun 22, 2017 2.930 3.050 2.920 3.040 2,475,056 +0.18(+6.29%)
Jun 21, 2017 2.840 2.950 2.840 2.860 1,336,877 +0.00(+0.00%)
Jun 20, 2017 2.880 2.890 2.800 2.860 1,235,405 +0.00(+0.00%)
Jun 19, 2017 2.880 2.945 2.840 2.860 1,760,310 -0.05(-1.72%)
Jun 16, 2017 2.910 2.980 2.865 2.910 10,214,880 +0.01(+0.34%)
Jun 15, 2017 2.910 3.015 2.860 2.900 2,496,263 +0.00(+0.00%)
Jun 14, 2017 3.180 3.200 2.890 2.900 4,204,018 -0.22(-7.05%)
Jun 13, 2017 3.050 3.160 3.010 3.120 2,055,371 +0.06(+1.96%)
Jun 12, 2017 2.950 3.110 2.920 3.060 2,204,716 +0.09(+3.03%)
Jun 09, 2017 2.970 3.060 2.960 2.970 1,690,513 -0.07(-2.30%)
Jun 08, 2017 3.010 3.110 2.940 3.040 1,827,888 -0.01(-0.33%)
Jun 07, 2017 3.060 3.145 2.970 3.050 2,122,049 -0.05(-1.61%)
Jun 06, 2017 2.980 3.120 2.940 3.100 3,252,467 +0.17(+5.80%)
Jun 05, 2017 2.910 2.950 2.850 2.930 1,383,855 +0.02(+0.69%)
Jun 02, 2017 2.950 2.970 2.870 2.910 1,614,774 +0.01(+0.34%)
Jun 01, 2017 2.860 2.940 2.840 2.900 1,516,821 -0.01(-0.34%)
May 31, 2017 2.920 2.950 2.820 2.910 1,514,547 -0.01(-0.34%)
May 30, 2017 2.940 2.990 2.900 2.920 1,298,226 -0.01(-0.34%)
May 26, 2017 3.010 3.020 2.930 2.930 1,524,414 +0.00(+0.00%)
May 25, 2017 2.960 3.040 2.890 2.930 2,261,090 -0.06(-2.01%)
May 24, 2017 2.980 3.025 2.825 2.990 3,250,363 +0.03(+1.01%)
May 23, 2017 3.140 3.200 2.920 2.960 4,145,328 -0.17(-5.43%)
May 22, 2017 3.180 3.230 3.120 3.130 2,096,892 +0.01(+0.32%)
May 19, 2017 3.210 3.250 3.110 3.120 3,445,250 -0.05(-1.58%)
May 18, 2017 3.220 3.220 3.110 3.170 2,189,161 -0.11(-3.35%)
May 17, 2017 3.380 3.390 3.210 3.280 2,718,808 -0.02(-0.61%)
May 16, 2017 3.250 3.320 3.210 3.300 1,756,388 +0.05(+1.54%)
May 15, 2017 3.270 3.300 3.155 3.250 2,868,397 +0.08(+2.52%)
May 12, 2017 3.180 3.250 3.120 3.170 2,468,811 +0.06(+1.93%)
May 11, 2017 2.950 3.110 2.940 3.110 3,379,000 +0.20(+6.87%)
May 10, 2017 2.910 2.960 2.900 2.910 2,090,941 +0.04(+1.39%)
May 09, 2017 2.850 2.890 2.810 2.870 1,603,888 -0.01(-0.35%)
May 08, 2017 2.900 2.930 2.800 2.880 2,502,708 +0.00(+0.00%)
May 05, 2017 2.900 2.950 2.830 2.880 2,449,119 +0.00(+0.00%)
May 04, 2017 3.060 3.070 2.830 2.880 4,454,315 -0.28(-8.86%)
May 03, 2017 2.980 3.250 2.930 3.160 4,655,307 +0.24(+8.22%)
May 02, 2017 2.900 2.990 2.870 2.920 2,343,554 +0.03(+1.04%)
May 01, 2017 3.050 3.060 2.840 2.890 2,588,793 -0.19(-6.17%)
Apr 28, 2017 2.960 3.160 2.880 3.080 3,950,130 +0.14(+4.76%)
Apr 27, 2017 2.950 2.960 2.790 2.940 3,394,225 -0.03(-1.01%)
Apr 26, 2017 2.900 3.000 2.790 2.970 4,179,696 +0.07(+2.41%)
Apr 25, 2017 2.970 2.970 2.760 2.900 4,606,905 -0.12(-3.97%)
Apr 24, 2017 3.060 3.070 2.955 3.020 2,621,951 -0.09(-2.89%)
Apr 21, 2017 3.110 3.170 3.000 3.110 2,179,823 +0.02(+0.65%)
Apr 20, 2017 3.090 3.110 3.030 3.090 2,127,561 +0.00(+0.00%)
Apr 19, 2017 3.150 3.190 2.925 3.090 4,075,145 -0.11(-3.44%)
Apr 18, 2017 3.200 3.240 3.150 3.200 1,895,706 -0.03(-0.93%)
Apr 17, 2017 3.310 3.330 3.120 3.230 2,823,841 -0.09(-2.71%)
Apr 13, 2017 3.450 3.470 3.300 3.320 2,298,063 -0.13(-3.77%)
Apr 12, 2017 3.400 3.450 3.340 3.450 1,658,494 +0.03(+0.88%)
Apr 11, 2017 3.440 3.530 3.390 3.420 2,078,790 +0.05(+1.48%)
Apr 10, 2017 3.380 3.440 3.290 3.370 1,504,514 -0.06(-1.75%)
Apr 07, 2017 3.700 3.720 3.380 3.430 2,961,378 -0.15(-4.19%)
Apr 06, 2017 3.520 3.610 3.470 3.580 1,501,313 +0.06(+1.70%)
Apr 05, 2017 3.650 3.670 3.360 3.520 3,740,756 -0.21(-5.63%)
Apr 04, 2017 3.540 3.730 3.520 3.730 3,342,276 +0.36(+10.68%)
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.