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

Endeavour Silver Corp (NY: EXK )

3.320 -0.010 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2012 8.940 9.010 8.610 8.680 1,295,533 -0.27(-3.02%)
May 30, 2012 8.660 9.100 8.430 8.950 1,418,643 +0.06(+0.67%)
May 29, 2012 9.140 9.200 8.750 8.890 1,184,847 -0.06(-0.67%)
May 25, 2012 8.930 9.020 8.740 8.950 1,225,072 +0.05(+0.56%)
May 24, 2012 8.920 8.980 8.590 8.900 1,480,794 +0.13(+1.48%)
May 23, 2012 8.140 8.770 7.911 8.770 1,748,234 +0.50(+6.05%)
May 22, 2012 8.400 8.690 8.120 8.270 1,530,081 -0.17(-2.01%)
May 21, 2012 7.960 8.470 7.940 8.440 1,064,355 +0.48(+6.03%)
May 18, 2012 8.170 8.330 7.880 7.960 1,419,576 +0.04(+0.51%)
May 17, 2012 7.740 8.070 7.680 7.920 1,959,980 +0.37(+4.90%)
May 16, 2012 7.480 7.930 7.250 7.550 2,152,375 +0.04(+0.53%)
May 15, 2012 8.050 8.260 7.450 7.510 2,148,573 -0.56(-6.94%)
May 14, 2012 8.340 8.630 8.050 8.070 1,140,832 -0.51(-5.94%)
May 11, 2012 8.580 8.850 8.510 8.580 915,678 -0.17(-1.94%)
May 10, 2012 8.950 9.128 8.650 8.750 1,265,286 -0.02(-0.23%)
May 09, 2012 7.930 9.020 7.900 8.770 2,235,777 +0.60(+7.34%)
May 08, 2012 8.150 8.200 7.781 8.170 1,530,746 -0.09(-1.09%)
May 07, 2012 8.420 8.470 8.110 8.260 1,055,377 -0.18(-2.13%)
May 04, 2012 8.620 8.880 8.380 8.440 1,067,551 -0.21(-2.43%)
May 03, 2012 8.870 8.910 8.510 8.650 830,814 -0.27(-3.03%)
May 02, 2012 9.050 9.060 8.850 8.920 785,316 -0.25(-2.73%)
May 01, 2012 9.300 9.463 9.140 9.170 1,019,524 -0.10(-1.08%)
Apr 30, 2012 8.780 9.270 8.650 9.270 1,756,359 +0.46(+5.22%)
Apr 27, 2012 8.860 8.930 8.720 8.810 662,412 +0.10(+1.15%)
Apr 26, 2012 8.720 8.836 8.600 8.710 970,179 +0.02(+0.23%)
Apr 25, 2012 8.300 8.700 8.200 8.690 1,220,727 +0.48(+5.85%)
Apr 24, 2012 8.400 8.440 8.050 8.210 779,178 -0.06(-0.73%)
Apr 23, 2012 8.370 8.400 8.060 8.270 1,290,237 -0.30(-3.50%)
Apr 20, 2012 8.680 8.780 8.550 8.570 630,115 -0.07(-0.81%)
Apr 19, 2012 8.800 8.950 8.600 8.640 958,252 -0.04(-0.46%)
Apr 18, 2012 8.800 8.938 8.600 8.680 970,497 -0.17(-1.92%)
Apr 17, 2012 8.900 9.000 8.720 8.850 919,335 +0.11(+1.26%)
Apr 16, 2012 9.150 9.200 8.700 8.740 1,195,998 -0.36(-3.96%)
Apr 13, 2012 9.270 9.310 9.030 9.100 1,134,187 -0.30(-3.19%)
Apr 12, 2012 8.970 9.540 8.920 9.400 1,546,420 +0.50(+5.62%)
Apr 11, 2012 9.110 9.210 8.850 8.900 940,262 -0.12(-1.33%)
Apr 10, 2012 8.800 9.070 8.560 9.020 1,257,116 +0.24(+2.73%)
Apr 09, 2012 9.000 9.150 8.770 8.780 952,818 -0.26(-2.88%)
Apr 05, 2012 9.230 9.258 8.970 9.040 1,166,076 -0.09(-0.99%)
Apr 04, 2012 9.220 9.250 9.010 9.130 1,721,655 -0.33(-3.49%)
Apr 03, 2012 9.840 9.840 9.360 9.460 1,366,131 -0.34(-3.47%)
Apr 02, 2012 9.480 9.900 9.420 9.800 1,546,089 +0.32(+3.38%)
Mar 30, 2012 9.560 9.590 9.250 9.480 1,234,343 +0.08(+0.85%)
Mar 29, 2012 9.300 9.420 9.080 9.400 1,401,441 +0.12(+1.29%)
Mar 28, 2012 9.540 9.620 9.210 9.280 1,120,052 -0.40(-4.13%)
Mar 27, 2012 10.14 10.16 9.680 9.680 1,387,033 -0.38(-3.78%)
Mar 26, 2012 10.05 10.12 9.820 10.06 1,181,077 +0.21(+2.13%)
Mar 23, 2012 9.590 9.930 9.510 9.850 1,645,629 +0.36(+3.79%)
Mar 22, 2012 9.090 9.520 9.070 9.490 1,706,277 +0.26(+2.82%)
Mar 21, 2012 9.370 9.490 9.230 9.230 1,257,455 -0.09(-0.97%)
Mar 20, 2012 9.320 9.330 9.010 9.320 1,570,848 -0.01(-0.11%)
Mar 19, 2012 9.350 9.560 9.300 9.330 1,439,245 -0.05(-0.53%)
Mar 16, 2012 9.320 9.460 9.280 9.380 1,055,232 +0.04(+0.43%)
Mar 15, 2012 9.310 9.500 9.220 9.340 883,243 +0.08(+0.86%)
Mar 14, 2012 9.490 9.500 9.160 9.260 1,458,761 -0.32(-3.34%)
Mar 13, 2012 9.690 9.900 9.540 9.580 1,111,441 -0.15(-1.54%)
Mar 12, 2012 9.900 10.00 9.630 9.730 1,319,529 -0.22(-2.21%)
Mar 09, 2012 9.850 10.23 9.760 9.950 1,523,082 +0.03(+0.30%)
Mar 08, 2012 9.960 10.00 9.720 9.920 908,809 +0.17(+1.74%)
Mar 07, 2012 9.730 9.940 9.475 9.750 1,475,707 +0.24(+2.52%)
Mar 06, 2012 9.440 9.530 9.200 9.510 1,799,283 -0.27(-2.76%)
Mar 05, 2012 10.13 10.15 9.680 9.780 1,543,544 -0.42(-4.12%)
Mar 02, 2012 10.31 10.47 10.14 10.20 1,248,396 -0.21(-2.02%)
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.