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

Endeavour Silver Corp (NY: EXK )

3.870 +0.370 (+10.57%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 31, 2019 1.760 1.800 1.750 1.790 1,115,700 +0.06(+3.47%)
May 30, 2019 1.700 1.750 1.690 1.730 709,885 +0.03(+1.76%)
May 29, 2019 1.730 1.740 1.690 1.700 594,631 +0.01(+0.59%)
May 28, 2019 1.700 1.740 1.680 1.690 601,621 -0.05(-2.87%)
May 24, 2019 1.710 1.760 1.700 1.740 527,400 +0.03(+1.75%)
May 23, 2019 1.780 1.800 1.710 1.710 1,034,841 -0.02(-1.16%)
May 22, 2019 1.880 1.880 1.720 1.730 796,172 -0.05(-2.81%)
May 21, 2019 1.790 1.830 1.770 1.780 686,161 -0.02(-1.11%)
May 20, 2019 1.790 1.840 1.790 1.800 554,473 -0.01(-0.55%)
May 17, 2019 1.800 1.830 1.750 1.810 1,309,500 +0.01(+0.56%)
May 16, 2019 1.850 1.860 1.770 1.800 1,026,658 -0.05(-2.70%)
May 15, 2019 1.870 1.890 1.830 1.850 928,277 -0.01(-0.54%)
May 14, 2019 1.960 1.960 1.840 1.860 919,419 -0.10(-5.10%)
May 13, 2019 1.930 1.960 1.840 1.960 1,494,170 +0.10(+5.38%)
May 10, 2019 1.920 1.930 1.860 1.860 814,500 -0.03(-1.59%)
May 09, 2019 1.970 2.010 1.890 1.890 1,191,688 -0.07(-3.57%)
May 08, 2019 2.080 2.110 1.930 1.960 1,530,283 -0.12(-5.77%)
May 07, 2019 2.010 2.100 1.960 2.080 1,463,920 +0.04(+1.96%)
May 06, 2019 2.050 2.100 2.020 2.040 968,844 -0.09(-4.23%)
May 03, 2019 2.130 2.180 2.115 2.130 623,200 +0.04(+1.91%)
May 02, 2019 2.100 2.130 2.070 2.090 462,181 -0.04(-1.88%)
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.