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

Endeavour Silver Corp (NY: EXK )

2.650 -0.010 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2018 1.880 1.920 1.840 1.850 565,600 -0.06(-3.14%)
Nov 29, 2018 1.890 1.910 1.840 1.910 650,476 +0.05(+2.69%)
Nov 28, 2018 1.810 1.920 1.780 1.860 835,969 +0.05(+2.76%)
Nov 27, 2018 1.830 1.850 1.760 1.810 761,310 -0.02(-1.09%)
Nov 26, 2018 1.960 1.980 1.830 1.830 787,389 -0.10(-5.18%)
Nov 23, 2018 1.990 2.020 1.880 1.930 574,900 -0.10(-4.93%)
Nov 21, 2018 2.030 2.030 2.030 0 +0.10(+5.18%)
Nov 20, 2018 2.050 2.050 1.860 1.930 679,264 -0.07(-3.50%)
Nov 19, 2018 2.010 2.050 1.975 2.000 292,018 -0.01(-0.50%)
Nov 16, 2018 2.010 2.070 1.990 2.010 644,800 +0.03(+1.52%)
Nov 15, 2018 1.950 1.990 1.910 1.980 571,915 +0.05(+2.59%)
Nov 14, 2018 1.790 1.950 1.790 1.930 705,546 +0.14(+7.82%)
Nov 13, 2018 1.890 1.910 1.790 1.790 1,013,885 -0.10(-5.29%)
Nov 12, 2018 2.000 2.010 1.860 1.890 1,029,126 -0.12(-5.97%)
Nov 09, 2018 2.000 2.030 1.940 2.010 662,200 -0.03(-1.47%)
Nov 08, 2018 2.050 2.090 2.030 2.040 463,810 -0.04(-1.92%)
Nov 07, 2018 2.130 2.130 2.040 2.080 492,838 -0.02(-0.95%)
Nov 06, 2018 2.140 2.180 2.100 2.100 315,083 -0.04(-1.87%)
Nov 05, 2018 2.120 2.200 2.120 2.140 756,006 +0.02(+0.94%)
Nov 02, 2018 2.110 2.150 2.080 2.120 646,700 -0.01(-0.47%)
Nov 01, 2018 2.040 2.130 1.960 2.130 1,618,687 +0.16(+8.12%)
Oct 31, 2018 2.010 2.060 1.860 1.970 2,381,876 -0.09(-4.37%)
Oct 30, 2018 2.080 2.120 2.020 2.060 838,915 -0.02(-0.96%)
Oct 29, 2018 2.130 2.180 2.080 2.080 763,520 -0.05(-2.35%)
Oct 26, 2018 2.150 2.220 2.080 2.130 853,700 +0.04(+1.91%)
Oct 25, 2018 2.220 2.250 2.090 2.090 1,193,583 -0.13(-5.86%)
Oct 24, 2018 2.290 2.340 2.210 2.220 700,331 -0.07(-3.06%)
Oct 23, 2018 2.420 2.460 2.280 2.290 766,241 -0.01(-0.43%)
Oct 22, 2018 2.320 2.370 2.280 2.300 398,080 -0.05(-2.13%)
Oct 19, 2018 2.470 2.470 2.330 2.350 589,400 -0.06(-2.49%)
Oct 18, 2018 2.420 2.480 2.380 2.410 467,665 -0.02(-0.82%)
Oct 17, 2018 2.390 2.480 2.363 2.430 623,303 +0.02(+0.83%)
Oct 16, 2018 2.490 2.510 2.390 2.410 982,632 -0.06(-2.43%)
Oct 15, 2018 2.480 2.570 2.435 2.470 1,541,694 +0.06(+2.49%)
Oct 12, 2018 2.470 2.490 2.310 2.410 1,158,600 -0.07(-2.82%)
Oct 11, 2018 2.310 2.500 2.250 2.480 1,642,831 +0.20(+8.77%)
Oct 10, 2018 2.260 2.280 2.200 2.280 412,644 +0.04(+1.79%)
Oct 09, 2018 2.290 2.320 2.240 2.240 487,726 -0.08(-3.45%)
Oct 08, 2018 2.250 2.320 2.210 2.320 701,901 +0.03(+1.31%)
Oct 05, 2018 2.340 2.390 2.280 2.290 417,700 -0.04(-1.72%)
Oct 04, 2018 2.320 2.400 2.290 2.330 584,778 +0.05(+2.19%)
Oct 03, 2018 2.360 2.390 2.270 2.280 572,635 -0.07(-2.98%)
Oct 02, 2018 2.290 2.370 2.290 2.350 747,558 +0.12(+5.38%)
Oct 01, 2018 2.280 2.320 2.230 2.230 591,893 -0.08(-3.46%)
Sep 28, 2018 2.290 2.330 2.250 2.310 700,700 +0.06(+2.67%)
Sep 27, 2018 2.210 2.280 2.155 2.250 591,906 +0.01(+0.45%)
Sep 26, 2018 2.280 2.290 2.190 2.240 738,776 -0.05(-2.18%)
Sep 25, 2018 2.340 2.395 2.290 2.290 747,334 -0.01(-0.43%)
Sep 24, 2018 2.300 2.350 2.280 2.300 545,804 +0.01(+0.44%)
Sep 21, 2018 2.350 2.350 2.250 2.290 1,344,800 -0.04(-1.72%)
Sep 20, 2018 2.340 2.370 2.270 2.330 501,347 +0.03(+1.30%)
Sep 19, 2018 2.290 2.350 2.280 2.300 660,900 +0.03(+1.32%)
Sep 18, 2018 2.280 2.300 2.240 2.270 386,305 -0.01(-0.44%)
Sep 17, 2018 2.230 2.310 2.190 2.280 699,490 +0.07(+3.17%)
Sep 14, 2018 2.230 2.270 2.190 2.210 320,900 -0.02(-0.90%)
Sep 13, 2018 2.300 2.310 2.200 2.230 526,362 -0.01(-0.45%)
Sep 12, 2018 2.140 2.300 2.130 2.240 1,002,319 +0.08(+3.70%)
Sep 11, 2018 2.130 2.170 2.080 2.160 514,846 +0.02(+0.93%)
Sep 10, 2018 2.180 2.220 2.135 2.140 396,584 -0.04(-1.83%)
Sep 07, 2018 2.140 2.240 2.130 2.180 538,700 +0.02(+0.93%)
Sep 06, 2018 2.210 2.270 2.150 2.160 615,857 +0.01(+0.47%)
Sep 05, 2018 2.210 2.215 2.150 2.150 593,043 -0.04(-1.83%)
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.