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

Endeavour Silver Corp (NY: EXK )

2.670 +0.040 (+1.52%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jul 31, 2008 2.990 2.990 2.880 2.900 60,170 -0.08(-2.68%)
Jul 30, 2008 2.850 2.980 2.770 2.980 148,057 +0.09(+3.11%)
Jul 29, 2008 2.890 2.970 2.850 2.890 100,173 -0.06(-2.03%)
Jul 28, 2008 3.120 3.120 2.710 2.950 147,892 -0.01(-0.34%)
Jul 25, 2008 2.980 2.980 2.840 2.960 177,349 +0.04(+1.37%)
Jul 24, 2008 3.050 3.100 2.920 2.920 144,962 -0.13(-4.26%)
Jul 23, 2008 3.040 3.110 3.000 3.050 186,256 -0.02(-0.65%)
Jul 22, 2008 3.320 3.350 3.030 3.070 171,830 -0.23(-6.97%)
Jul 21, 2008 3.340 3.340 3.230 3.300 50,196 +0.00(+0.00%)
Jul 18, 2008 3.250 3.390 3.210 3.300 135,837 +0.05(+1.54%)
Jul 17, 2008 3.200 3.390 3.170 3.250 216,757 +0.07(+2.20%)
Jul 16, 2008 3.300 3.300 3.100 3.180 128,127 -0.11(-3.34%)
Jul 15, 2008 3.540 3.580 3.150 3.290 234,605 -0.21(-6.00%)
Jul 14, 2008 3.600 3.600 3.310 3.500 201,965 +0.20(+6.06%)
Jul 11, 2008 3.510 3.550 3.300 3.300 352,253 -0.07(-2.08%)
Jul 10, 2008 3.260 3.380 3.200 3.370 244,677 +0.19(+5.97%)
Jul 09, 2008 3.030 3.350 3.030 3.180 202,906 +0.11(+3.58%)
Jul 08, 2008 3.200 3.200 3.010 3.070 174,431 -0.11(-3.46%)
Jul 07, 2008 3.270 3.270 3.060 3.180 149,463 +0.06(+1.92%)
Jul 04, 2008 3.130 3.250 3.100 3.120 53,968 +0.00(+0.00%)
Jul 03, 2008 3.130 3.250 3.100 3.120 53,968 -0.10(-3.11%)
Jul 02, 2008 3.340 3.340 3.150 3.220 124,380 -0.13(-3.88%)
Jul 01, 2008 3.140 3.350 3.140 3.350 200,291 +0.23(+7.37%)
Jun 30, 2008 3.100 3.160 2.990 3.120 137,196 +0.09(+2.97%)
Jun 27, 2008 3.240 3.240 2.950 3.030 199,089 +0.05(+1.67%)
Jun 26, 2008 3.000 3.050 2.950 2.980 135,407 +0.05(+1.71%)
Jun 25, 2008 2.950 3.000 2.910 2.930 38,225 -0.02(-0.68%)
Jun 24, 2008 2.920 3.070 2.920 2.950 70,655 -0.03(-1.01%)
Jun 23, 2008 3.010 3.050 2.930 2.980 80,100 -0.07(-2.30%)
Jun 20, 2008 3.210 3.210 3.010 3.050 101,923 +0.01(+0.33%)
Jun 19, 2008 3.150 3.240 3.020 3.040 177,780 -0.11(-3.49%)
Jun 18, 2008 2.830 3.156 2.790 3.150 259,178 +0.27(+9.38%)
Jun 17, 2008 2.940 2.950 2.870 2.880 39,272 -0.04(-1.37%)
Jun 16, 2008 2.990 3.020 2.900 2.920 74,051 +0.02(+0.69%)
Jun 13, 2008 2.750 3.030 2.750 2.900 92,929 -0.09(-3.01%)
Jun 12, 2008 2.990 3.030 2.970 2.990 90,189 -0.04(-1.32%)
Jun 11, 2008 3.050 3.070 2.980 3.030 60,909 +0.02(+0.66%)
Jun 10, 2008 3.050 3.120 2.980 3.010 117,865 -0.09(-2.90%)
Jun 09, 2008 3.320 3.320 3.070 3.100 116,353 -0.11(-3.43%)
Jun 06, 2008 3.220 3.240 3.170 3.210 143,969 +0.05(+1.58%)
Jun 05, 2008 3.180 3.200 3.100 3.160 102,691 +0.06(+1.94%)
Jun 04, 2008 3.055 3.130 3.055 3.100 94,062 +0.01(+0.32%)
Jun 03, 2008 3.030 3.100 2.980 3.090 74,440 +0.06(+1.98%)
Jun 02, 2008 3.040 3.060 3.030 3.030 43,011 -0.02(-0.66%)
May 30, 2008 3.200 3.200 3.030 3.050 89,668 -0.05(-1.61%)
May 29, 2008 3.290 3.300 3.050 3.100 124,750 -0.20(-6.06%)
May 28, 2008 3.130 3.350 3.110 3.300 141,831 +0.19(+6.11%)
May 27, 2008 3.120 3.140 2.980 3.110 144,108 +0.08(+2.64%)
May 26, 2008 3.140 3.180 3.000 3.030 0 +0.00(+0.00%)
May 23, 2008 3.140 3.180 3.000 3.030 142,827 -0.08(-2.57%)
May 22, 2008 3.240 3.286 3.110 3.110 126,218 -0.02(-0.64%)
May 21, 2008 3.300 3.320 3.110 3.130 156,396 -0.11(-3.40%)
May 20, 2008 3.240 3.330 3.180 3.240 209,118 +0.00(+0.00%)
May 19, 2008 3.500 3.560 3.200 3.240 143,871 -0.06(-1.82%)
May 16, 2008 3.390 3.450 3.200 3.300 125,526 -0.03(-0.90%)
May 15, 2008 3.220 3.600 3.220 3.330 252,742 +0.13(+4.06%)
May 14, 2008 3.250 3.320 3.150 3.200 125,685 -0.02(-0.62%)
May 13, 2008 3.050 3.250 2.980 3.220 180,129 +0.18(+5.92%)
May 12, 2008 3.050 3.068 3.000 3.040 43,344 +0.02(+0.66%)
May 09, 2008 3.130 3.200 3.010 3.020 121,142 -0.08(-2.58%)
May 08, 2008 3.000 3.140 2.980 3.100 96,048 +0.14(+4.73%)
May 07, 2008 3.000 3.080 2.960 2.960 88,158 -0.09(-2.95%)
May 06, 2008 3.000 3.140 2.990 3.050 163,311 +0.08(+2.69%)
May 05, 2008 2.740 3.000 2.740 2.970 174,343 +0.17(+6.07%)
May 02, 2008 2.640 2.870 2.640 2.800 193,612 +0.12(+4.48%)
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.