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

Endeavour Silver Corp (NY: EXK )

2.860 +0.210 (+7.92%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Sep 30, 2009 2.870 2.870 2.730 2.800 858,389 +0.06(+2.19%)
Sep 29, 2009 2.510 2.740 2.500 2.740 621,561 +0.11(+4.18%)
Sep 28, 2009 2.590 2.670 2.510 2.630 634,101 +0.14(+5.63%)
Sep 25, 2009 2.510 2.560 2.420 2.490 842,178 -0.11(-4.23%)
Sep 24, 2009 2.900 2.900 2.560 2.600 832,232 -0.15(-5.46%)
Sep 23, 2009 2.960 2.960 2.740 2.750 754,043 -0.11(-3.84%)
Sep 22, 2009 2.970 3.030 2.820 2.860 1,041,298 +0.09(+3.25%)
Sep 21, 2009 2.860 2.860 2.670 2.770 725,334 -0.14(-4.81%)
Sep 18, 2009 2.970 2.970 2.650 2.910 967,259 +0.04(+1.39%)
Sep 17, 2009 3.010 3.010 2.820 2.870 1,925,023 -0.23(-7.42%)
Sep 16, 2009 2.960 3.290 2.850 3.100 1,460,063 +0.26(+9.16%)
Sep 15, 2009 2.730 2.850 2.640 2.840 642,067 +0.16(+5.97%)
Sep 14, 2009 2.760 2.800 2.550 2.680 737,838 -0.16(-5.63%)
Sep 11, 2009 2.800 2.970 2.800 2.840 1,058,881 +0.12(+4.41%)
Sep 10, 2009 2.540 2.720 2.500 2.720 442,557 +0.18(+7.09%)
Sep 09, 2009 2.540 2.790 2.500 2.540 983,505 +0.00(+0.00%)
Sep 08, 2009 2.590 2.680 2.500 2.540 792,972 +0.08(+3.25%)
Sep 04, 2009 2.390 2.480 2.290 2.460 439,975 +0.07(+2.93%)
Sep 03, 2009 2.280 2.400 2.200 2.390 868,392 +0.17(+7.66%)
Sep 02, 2009 2.070 2.230 2.010 2.220 611,565 +0.20(+9.90%)
Sep 01, 2009 2.140 2.150 1.970 2.020 409,979 -0.07(-3.35%)
Aug 31, 2009 2.050 2.100 1.990 2.090 169,239 +0.03(+1.46%)
Aug 28, 2009 2.050 2.090 2.000 2.060 290,518 +0.05(+2.49%)
Aug 27, 2009 2.050 2.050 1.920 2.010 143,692 +0.01(+0.50%)
Aug 26, 2009 2.030 2.030 1.920 2.000 166,233 -0.03(-1.48%)
Aug 25, 2009 2.060 2.060 1.980 2.030 174,499 +0.03(+1.50%)
Aug 24, 2009 2.010 2.050 1.960 2.000 193,137 +0.01(+0.50%)
Aug 21, 2009 2.000 2.020 1.960 1.990 204,887 +0.05(+2.58%)
Aug 20, 2009 1.950 1.950 1.910 1.940 80,502 +0.01(+0.52%)
Aug 19, 2009 1.800 1.950 1.800 1.930 151,102 +0.06(+3.21%)
Aug 18, 2009 1.820 1.900 1.820 1.870 187,486 +0.08(+4.50%)
Aug 17, 2009 1.880 1.880 1.750 1.790 461,710 -0.19(-9.62%)
Aug 14, 2009 2.030 2.079 1.920 1.980 211,120 -0.06(-2.94%)
Aug 13, 2009 2.020 2.120 2.020 2.040 301,821 +0.06(+3.03%)
Aug 12, 2009 1.880 1.990 1.880 1.980 152,175 +0.05(+2.59%)
Aug 11, 2009 2.020 2.020 1.870 1.930 308,908 -0.06(-3.02%)
Aug 10, 2009 2.000 2.070 1.970 1.990 215,438 -0.07(-3.40%)
Aug 07, 2009 2.110 2.140 2.030 2.060 247,903 +0.00(+0.00%)
Aug 06, 2009 2.100 2.120 2.050 2.060 404,668 -0.01(-0.48%)
Aug 05, 2009 2.080 2.080 1.990 2.070 272,012 +0.03(+1.47%)
Aug 04, 2009 2.040 2.100 1.990 2.040 388,709 -0.03(-1.44%)
Aug 03, 2009 2.000 2.100 1.970 2.070 506,721 +0.14(+7.44%)
Jul 31, 2009 1.880 1.930 1.850 1.927 243,908 +0.08(+4.14%)
Jul 30, 2009 1.840 1.900 1.800 1.850 150,864 +0.10(+5.71%)
Jul 29, 2009 1.820 1.820 1.750 1.750 198,595 -0.12(-6.42%)
Jul 28, 2009 1.867 1.920 1.800 1.870 159,734 -0.05(-2.60%)
Jul 27, 2009 1.936 1.960 1.880 1.920 187,955 +0.02(+1.05%)
Jul 24, 2009 1.920 1.920 1.880 1.900 824 +0.02(+1.06%)
Jul 23, 2009 1.970 1.980 1.870 1.880 270,793 -0.02(-1.05%)
Jul 22, 2009 1.820 1.917 1.800 1.900 230,048 +0.05(+2.70%)
Jul 21, 2009 1.970 2.000 1.800 1.850 344,162 -0.11(-5.61%)
Jul 20, 2009 1.950 1.990 1.930 1.960 219,543 +0.06(+3.16%)
Jul 17, 2009 1.830 1.920 1.820 1.900 177,793 -0.01(-0.52%)
Jul 16, 2009 1.770 1.950 1.740 1.910 257,798 +0.06(+3.24%)
Jul 15, 2009 1.670 1.990 1.670 1.850 367,405 +0.23(+14.20%)
Jul 14, 2009 1.650 1.650 1.590 1.620 162,574 +0.02(+1.26%)
Jul 13, 2009 1.460 1.600 1.450 1.600 159,510 +0.08(+5.26%)
Jul 10, 2009 1.660 1.660 1.430 1.520 142,701 +0.00(+0.00%)
Jul 09, 2009 1.470 1.560 1.470 1.520 156,230 +0.06(+4.11%)
Jul 08, 2009 1.500 1.540 1.430 1.460 346,883 -0.07(-4.58%)
Jul 07, 2009 1.600 1.600 1.500 1.530 168,262 -0.07(-4.38%)
Jul 06, 2009 1.710 1.720 1.570 1.600 215,034 -0.12(-6.98%)
Jul 02, 2009 1.720 1.760 1.640 1.720 140,432 -0.03(-1.71%)
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.