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

Endeavour Silver Corp (NY: EXK )

3.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 30, 2014 3.870 3.920 3.750 3.810 922,042 -0.05(-1.30%)
May 29, 2014 3.750 3.960 3.710 3.860 945,545 +0.11(+2.93%)
May 28, 2014 3.800 3.820 3.660 3.750 1,377,610 -0.06(-1.57%)
May 27, 2014 3.960 4.000 3.790 3.810 1,499,249 -0.22(-5.46%)
May 23, 2014 4.080 4.030 4.030 4.030 502,400 -0.09(-2.19%)
May 22, 2014 4.110 4.140 4.070 4.120 419,314 +0.08(+1.98%)
May 21, 2014 4.120 4.120 3.990 4.040 1,118,652 -0.09(-2.18%)
May 20, 2014 4.220 4.290 4.095 4.130 900,584 -0.14(-3.28%)
May 19, 2014 4.250 4.300 4.130 4.270 652,075 +0.10(+2.40%)
May 16, 2014 4.260 4.260 4.150 4.170 474,577 -0.10(-2.34%)
May 15, 2014 4.330 4.340 4.220 4.270 534,434 -0.08(-1.84%)
May 14, 2014 4.380 4.440 4.300 4.350 837,829 +0.07(+1.64%)
May 13, 2014 4.430 4.430 4.200 4.280 904,150 -0.07(-1.61%)
May 12, 2014 4.310 4.380 4.300 4.350 810,906 +0.11(+2.59%)
May 09, 2014 4.260 4.290 4.120 4.240 973,378 -0.03(-0.70%)
May 08, 2014 4.390 4.410 4.240 4.270 1,093,502 -0.12(-2.73%)
May 07, 2014 4.580 4.600 4.370 4.390 1,016,831 -0.19(-4.15%)
May 06, 2014 4.780 4.780 4.555 4.580 931,067 -0.16(-3.38%)
May 05, 2014 4.890 4.910 4.720 4.740 811,922 -0.04(-0.84%)
May 02, 2014 4.580 4.820 4.545 4.780 1,301,154 +0.25(+5.52%)
May 01, 2014 4.510 4.610 4.420 4.530 817,994 -0.04(-0.88%)
Apr 30, 2014 4.680 4.710 4.530 4.570 1,094,158 -0.16(-3.38%)
Apr 29, 2014 4.390 4.730 4.360 4.730 1,582,592 +0.32(+7.26%)
Apr 28, 2014 4.480 4.515 4.385 4.410 971,983 -0.07(-1.56%)
Apr 25, 2014 4.450 4.535 4.300 4.480 962,922 +0.06(+1.36%)
Apr 24, 2014 4.410 4.530 4.320 4.420 1,025,916 -0.07(-1.56%)
Apr 23, 2014 4.290 4.530 4.240 4.490 1,456,516 +0.19(+4.42%)
Apr 22, 2014 4.050 4.300 4.030 4.300 1,048,201 +0.25(+6.17%)
Apr 21, 2014 4.120 4.140 3.910 4.050 1,470,033 -0.09(-2.17%)
Apr 17, 2014 4.260 4.140 4.140 4.140 984,400 -0.12(-2.82%)
Apr 16, 2014 4.360 4.360 4.230 4.260 834,273 -0.08(-1.84%)
Apr 15, 2014 4.260 4.370 4.220 4.340 1,138,488 -0.08(-1.81%)
Apr 14, 2014 4.390 4.520 4.310 4.420 942,254 +0.11(+2.55%)
Apr 11, 2014 4.390 4.450 4.260 4.310 964,954 -0.12(-2.71%)
Apr 10, 2014 4.640 4.700 4.390 4.430 1,191,133 -0.17(-3.70%)
Apr 09, 2014 4.410 4.640 4.340 4.600 1,225,733 +0.14(+3.14%)
Apr 08, 2014 4.430 4.490 4.360 4.460 946,297 +0.12(+2.76%)
Apr 07, 2014 4.400 4.560 4.330 4.340 1,075,567 -0.08(-1.81%)
Apr 04, 2014 4.540 4.570 4.400 4.420 1,327,856 +0.04(+0.91%)
Apr 03, 2014 4.510 4.510 4.330 4.380 869,138 -0.18(-3.95%)
Apr 02, 2014 4.490 4.590 4.460 4.560 1,035,754 +0.21(+4.83%)
Apr 01, 2014 4.320 4.480 4.310 4.350 911,216 +0.04(+0.93%)
Mar 31, 2014 4.510 4.520 4.300 4.310 1,190,613 -0.22(-4.86%)
Mar 28, 2014 4.320 4.550 4.280 4.530 1,281,782 +0.20(+4.62%)
Mar 27, 2014 4.190 4.370 4.120 4.330 1,515,017 +0.10(+2.36%)
Mar 26, 2014 4.570 4.618 4.220 4.230 1,434,807 -0.33(-7.24%)
Mar 25, 2014 4.550 4.645 4.510 4.560 1,170,044 +0.08(+1.79%)
Mar 24, 2014 4.820 4.850 4.400 4.480 3,138,542 -0.39(-8.01%)
Mar 21, 2014 5.070 5.160 4.870 4.870 2,057,443 -0.11(-2.21%)
Mar 20, 2014 4.940 5.090 4.870 4.980 1,189,417 -0.03(-0.60%)
Mar 19, 2014 5.180 5.250 5.000 5.010 1,524,416 -0.20(-3.84%)
Mar 18, 2014 5.180 5.351 5.130 5.210 1,440,297 -0.11(-2.07%)
Mar 17, 2014 5.480 5.620 5.300 5.320 2,066,185 -0.19(-3.45%)
Mar 14, 2014 5.540 5.690 5.420 5.510 2,153,155 +0.06(+1.10%)
Mar 13, 2014 5.330 5.500 5.250 5.450 1,868,731 +0.09(+1.68%)
Mar 12, 2014 4.960 5.390 4.950 5.360 1,951,391 +0.52(+10.74%)
Mar 11, 2014 5.110 5.160 4.820 4.840 2,128,012 -0.28(-5.47%)
Mar 10, 2014 5.220 5.220 5.030 5.120 1,291,138 -0.12(-2.29%)
Mar 07, 2014 5.250 5.290 5.160 5.240 1,398,181 -0.17(-3.14%)
Mar 06, 2014 5.420 5.520 5.370 5.410 1,357,016 +0.05(+0.93%)
Mar 05, 2014 5.310 5.410 5.250 5.360 1,352,752 +0.09(+1.71%)
Mar 04, 2014 5.120 5.300 5.050 5.270 1,379,354 +0.04(+0.76%)
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.