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

Endeavour Silver Corp (NY: EXK )

2.720 +0.160 (+6.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 29, 2018 3.040 3.165 3.030 3.120 704,860 +0.08(+2.63%)
Jun 28, 2018 3.120 3.140 3.025 3.040 651,273 -0.07(-2.25%)
Jun 27, 2018 3.200 3.200 3.110 3.110 636,075 -0.05(-1.58%)
Jun 26, 2018 3.050 3.200 3.030 3.160 879,607 +0.04(+1.28%)
Jun 25, 2018 3.190 3.230 3.120 3.120 833,552 -0.09(-2.80%)
Jun 22, 2018 3.180 3.260 3.170 3.210 1,226,487 +0.05(+1.58%)
Jun 21, 2018 3.120 3.175 3.100 3.160 635,650 +0.01(+0.32%)
Jun 20, 2018 3.180 3.205 3.150 3.150 597,518 -0.01(-0.32%)
Jun 19, 2018 3.150 3.230 3.100 3.160 2,131,191 -0.07(-2.17%)
Jun 18, 2018 3.200 3.250 3.190 3.230 1,268,823 +0.03(+0.94%)
Jun 15, 2018 3.310 3.180 3.200 3,285,013 -0.11(-3.32%)
Jun 14, 2018 3.180 3.320 3.115 3.310 2,564,779 +0.07(+2.16%)
Jun 13, 2018 3.000 3.300 3.000 3.240 5,409,417 +0.24(+8.00%)
Jun 12, 2018 2.860 3.000 2.845 3.000 2,765,505 +0.13(+4.53%)
Jun 11, 2018 2.810 2.910 2.800 2.870 973,808 +0.06(+2.14%)
Jun 08, 2018 2.850 2.850 2.800 2.810 508,315 -0.04(-1.40%)
Jun 07, 2018 2.870 2.900 2.820 2.850 634,503 +0.00(+0.00%)
Jun 06, 2018 2.850 2.770 2.850 793,370 +0.08(+2.89%)
Jun 05, 2018 2.730 2.800 2.710 2.770 890,073 +0.04(+1.47%)
Jun 04, 2018 2.820 2.820 2.730 2.730 934,175 -0.08(-2.85%)
Jun 01, 2018 2.800 2.835 2.750 2.810 688,890 +0.00(+0.00%)
May 31, 2018 2.840 2.860 2.800 2.810 430,137 -0.03(-1.06%)
May 30, 2018 2.870 2.880 2.820 2.840 570,599 +0.00(+0.00%)
May 29, 2018 2.780 2.890 2.760 2.840 942,506 -0.01(-0.35%)
May 25, 2018 2.850 2.850 2.850 0 -0.09(-3.06%)
May 24, 2018 2.920 3.020 2.910 2.940 1,343,362 +0.01(+0.34%)
May 23, 2018 2.860 2.950 2.855 2.930 1,116,922 +0.07(+2.45%)
May 22, 2018 2.970 2.975 2.855 2.860 1,110,072 -0.04(-1.38%)
May 21, 2018 2.860 2.920 2.840 2.900 490,499 +0.03(+1.05%)
May 18, 2018 2.810 2.895 2.810 2.870 1,211,633 +0.02(+0.70%)
May 17, 2018 2.840 2.870 2.820 2.850 654,501 +0.02(+0.71%)
May 16, 2018 2.800 2.880 2.790 2.830 875,876 +0.03(+1.07%)
May 15, 2018 2.780 2.819 2.720 2.800 1,368,382 -0.08(-2.78%)
May 14, 2018 2.920 2.945 2.845 2.880 929,396 -0.04(-1.37%)
May 11, 2018 3.000 3.017 2.880 2.920 1,125,872 -0.03(-1.02%)
May 10, 2018 2.890 2.970 2.890 2.950 1,125,826 +0.11(+3.87%)
May 09, 2018 2.850 2.960 2.830 2.840 1,291,421 +0.00(+0.00%)
May 08, 2018 2.770 2.870 2.730 2.840 1,518,986 +0.03(+1.07%)
May 07, 2018 2.840 2.860 2.770 2.810 1,539,764 -0.05(-1.75%)
May 04, 2018 2.920 2.970 2.820 2.860 2,180,489 -0.08(-2.72%)
May 03, 2018 3.090 3.130 2.940 2.940 1,848,790 -0.10(-3.29%)
May 02, 2018 3.000 3.150 2.970 3.040 2,055,282 +0.05(+1.67%)
May 01, 2018 2.950 3.005 2.910 2.990 1,201,523 -0.01(-0.33%)
Apr 30, 2018 2.960 3.030 2.935 3.000 1,341,300 -0.04(-1.32%)
Apr 27, 2018 3.030 3.080 3.010 3.040 689,893 +0.00(+0.00%)
Apr 26, 2018 3.000 3.080 2.995 3.040 925,040 +0.04(+1.33%)
Apr 25, 2018 2.980 3.056 2.960 3.000 848,629 -0.05(-1.64%)
Apr 24, 2018 2.970 3.050 2.950 3.050 1,052,597 +0.11(+3.74%)
Apr 23, 2018 2.980 3.030 2.930 2.940 1,542,207 -0.12(-3.92%)
Apr 20, 2018 3.080 3.100 2.960 3.060 2,208,824 -0.10(-3.16%)
Apr 19, 2018 3.140 3.240 3.050 3.160 2,235,258 +0.07(+2.27%)
Apr 18, 2018 3.100 3.160 3.035 3.090 3,201,511 +0.13(+4.39%)
Apr 17, 2018 2.820 2.980 2.820 2.960 2,027,652 +0.14(+4.96%)
Apr 16, 2018 2.850 2.910 2.780 2.820 1,452,903 +0.01(+0.36%)
Apr 13, 2018 2.750 2.910 2.740 2.810 1,981,553 +0.10(+3.69%)
Apr 12, 2018 2.690 2.780 2.610 2.710 1,169,315 +0.00(+0.00%)
Apr 11, 2018 2.700 2.820 2.670 2.710 2,434,709 +0.02(+0.74%)
Apr 10, 2018 2.630 2.700 2.580 2.690 1,457,256 +0.10(+3.86%)
Apr 09, 2018 2.400 2.640 2.400 2.590 2,051,313 +0.17(+7.02%)
Apr 06, 2018 2.470 2.480 2.420 2.420 596,823 -0.03(-1.22%)
Apr 05, 2018 2.380 2.480 2.380 2.450 528,163 +0.02(+0.82%)
Apr 04, 2018 2.440 2.440 2.380 2.430 724,502 +0.04(+1.67%)
Apr 03, 2018 2.430 2.440 2.370 2.390 859,313 -0.05(-2.05%)
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.