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 (%)
Aug 31, 2011 12.24 12.24 11.66 11.88 2,790,604 -0.26(-2.14%)
Aug 30, 2011 11.76 12.26 11.69 12.14 3,756,547 +0.54(+4.66%)
Aug 29, 2011 11.55 11.74 11.10 11.60 2,736,808 +0.12(+1.05%)
Aug 26, 2011 11.10 11.52 10.56 11.48 2,927,361 +0.53(+4.84%)
Aug 25, 2011 10.57 11.22 10.33 10.95 3,724,224 +0.29(+2.72%)
Aug 24, 2011 11.13 11.19 10.31 10.66 3,295,066 -0.65(-5.75%)
Aug 23, 2011 11.19 11.53 10.96 11.31 3,702,575 -0.08(-0.70%)
Aug 22, 2011 10.66 11.44 10.60 11.39 4,887,960 +1.02(+9.84%)
Aug 19, 2011 10.59 10.85 10.31 10.37 3,030,829 -0.03(-0.29%)
Aug 18, 2011 10.68 10.80 10.25 10.40 2,526,680 -0.24(-2.26%)
Aug 17, 2011 10.84 10.95 10.50 10.64 1,815,861 -0.01(-0.09%)
Aug 16, 2011 10.66 10.96 10.45 10.65 2,679,865 -0.25(-2.29%)
Aug 15, 2011 10.54 10.90 10.42 10.90 2,907,063 +0.35(+3.32%)
Aug 12, 2011 10.15 10.58 10.07 10.55 2,840,038 +0.10(+0.96%)
Aug 11, 2011 9.770 10.50 9.500 10.45 4,762,234 +0.61(+6.20%)
Aug 10, 2011 9.120 9.980 8.800 9.840 4,962,481 +0.70(+7.66%)
Aug 09, 2011 8.810 9.200 8.360 9.140 4,940,888 +0.49(+5.66%)
Aug 08, 2011 8.810 9.420 8.500 8.650 4,474,995 -0.17(-1.93%)
Aug 05, 2011 9.230 9.390 8.360 8.820 2,841,786 -0.30(-3.29%)
Aug 04, 2011 10.69 10.73 8.990 9.120 4,252,586 -1.49(-14.04%)
Aug 03, 2011 10.55 10.78 10.30 10.61 3,027,828 +0.35(+3.41%)
Aug 02, 2011 10.16 10.37 10.00 10.26 2,712,262 +0.43(+4.37%)
Aug 01, 2011 9.720 10.17 9.520 9.830 2,113,346 +0.08(+0.82%)
Jul 29, 2011 10.01 10.01 9.530 9.750 2,028,132 -0.16(-1.61%)
Jul 28, 2011 9.910 10.06 9.490 9.910 3,030,133 -0.10(-1.00%)
Jul 27, 2011 10.80 10.87 9.980 10.01 3,264,697 -0.68(-6.36%)
Jul 26, 2011 10.31 10.78 10.27 10.69 2,904,062 +0.03(+0.28%)
Jul 25, 2011 11.14 11.33 10.65 10.66 2,401,682 -0.26(-2.38%)
Jul 22, 2011 10.93 11.02 10.88 10.92 1,998,996 +0.18(+1.68%)
Jul 21, 2011 10.89 11.03 10.56 10.74 2,049,253 -0.20(-1.83%)
Jul 20, 2011 10.30 10.97 10.18 10.94 2,939,018 +0.31(+2.92%)
Jul 19, 2011 10.78 10.99 10.32 10.63 3,596,913 -0.20(-1.85%)
Jul 18, 2011 10.88 11.07 10.70 10.83 4,022,763 +0.25(+2.36%)
Jul 15, 2011 10.19 10.58 10.11 10.58 2,281,958 +0.38(+3.73%)
Jul 14, 2011 10.56 10.80 10.13 10.20 4,427,691 -0.10(-0.97%)
Jul 13, 2011 10.12 10.40 10.00 10.30 4,832,559 +0.49(+4.99%)
Jul 12, 2011 9.160 9.850 9.120 9.810 3,108,474 +0.44(+4.70%)
Jul 11, 2011 10.03 10.03 9.250 9.370 3,267,823 -0.63(-6.30%)
Jul 08, 2011 9.790 10.00 9.620 10.00 2,846,729 +0.34(+3.52%)
Jul 07, 2011 9.930 10.00 9.610 9.660 2,894,210 -0.05(-0.51%)
Jul 06, 2011 9.420 9.740 9.380 9.710 4,027,387 +0.54(+5.89%)
Jul 05, 2011 8.570 9.200 8.520 9.170 3,286,800 +0.97(+11.83%)
Jul 01, 2011 8.280 8.280 8.010 8.200 1,130,384 -0.20(-2.38%)
Jun 30, 2011 8.460 8.510 8.300 8.400 1,380,810 +0.02(+0.24%)
Jun 29, 2011 8.440 8.510 8.200 8.380 1,829,459 +0.18(+2.20%)
Jun 28, 2011 7.860 8.230 7.840 8.200 1,650,645 +0.37(+4.73%)
Jun 27, 2011 7.890 8.020 7.680 7.830 1,918,287 -0.24(-2.97%)
Jun 24, 2011 8.420 8.430 8.000 8.070 1,913,108 -0.42(-4.95%)
Jun 23, 2011 8.160 8.510 7.910 8.490 2,740,711 -0.08(-0.93%)
Jun 22, 2011 8.610 8.880 8.520 8.570 2,502,121 +0.02(+0.23%)
Jun 21, 2011 8.010 8.580 7.960 8.550 2,675,181 +0.69(+8.78%)
Jun 20, 2011 7.790 7.860 7.760 7.860 1,427,480 +0.16(+2.08%)
Jun 17, 2011 7.730 7.940 7.550 7.700 2,723,566 +0.03(+0.39%)
Jun 16, 2011 7.890 8.040 7.510 7.670 1,964,155 -0.28(-3.52%)
Jun 15, 2011 7.960 8.070 7.720 7.950 2,498,970 -0.12(-1.49%)
Jun 14, 2011 7.710 8.160 7.690 8.070 2,090,263 +0.42(+5.49%)
Jun 13, 2011 7.930 8.180 7.460 7.650 3,410,293 -0.37(-4.61%)
Jun 10, 2011 8.180 8.310 7.970 8.020 2,946,290 -0.42(-4.98%)
Jun 09, 2011 8.090 8.450 8.000 8.440 2,038,461 +0.47(+5.90%)
Jun 08, 2011 8.490 8.530 7.800 7.970 4,122,733 -0.74(-8.50%)
Jun 07, 2011 8.760 8.900 8.579 8.710 2,069,305 +0.15(+1.75%)
Jun 06, 2011 9.290 9.420 8.520 8.560 3,790,618 -0.71(-7.66%)
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.