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

Endeavour Silver Corp (NY: EXK )

2.760 -0.030 (-1.08%)
Streaming Delayed Price Updated: 3:26 PM EDT, Apr 26, 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 (%)
Jun 30, 2015 2.000 2.060 1.980 1.990 530,498 -0.03(-1.49%)
Jun 29, 2015 2.030 2.055 1.990 2.020 542,156 -0.01(-0.49%)
Jun 26, 2015 2.040 2.070 2.010 2.030 288,453 -0.02(-0.98%)
Jun 25, 2015 2.040 2.070 2.020 2.050 308,191 +0.02(+0.99%)
Jun 24, 2015 2.030 2.060 2.020 2.030 478,249 +0.01(+0.50%)
Jun 23, 2015 2.040 2.080 2.020 2.020 663,254 -0.02(-0.98%)
Jun 22, 2015 2.150 2.150 2.025 2.040 954,303 -0.15(-6.85%)
Jun 19, 2015 2.090 2.200 2.070 2.190 1,957,261 +0.08(+3.79%)
Jun 18, 2015 2.190 2.190 2.110 2.110 708,527 +0.00(+0.00%)
Jun 17, 2015 2.060 2.110 2.030 2.110 572,460 +0.05(+2.43%)
Jun 16, 2015 2.110 2.110 2.030 2.060 676,314 -0.08(-3.74%)
Jun 15, 2015 2.150 2.220 2.115 2.140 781,477 -0.03(-1.38%)
Jun 12, 2015 2.160 2.224 2.120 2.170 876,360 +0.03(+1.40%)
Jun 11, 2015 2.060 2.160 2.020 2.140 790,756 +0.09(+4.39%)
Jun 10, 2015 2.090 2.120 2.040 2.050 595,957 +0.00(+0.00%)
Jun 09, 2015 2.070 2.100 2.055 2.050 453,565 +0.00(+0.00%)
Jun 08, 2015 2.040 2.050 1.980 2.050 547,638 +0.06(+3.02%)
Jun 05, 2015 1.990 2.030 1.950 1.990 536,740 -0.01(-0.50%)
Jun 04, 2015 2.010 2.025 1.980 2.000 589,062 -0.04(-1.96%)
Jun 03, 2015 2.050 2.090 2.000 2.040 353,495 -0.02(-0.97%)
Jun 02, 2015 2.030 2.090 2.030 2.060 497,932 +0.06(+3.00%)
Jun 01, 2015 2.020 2.100 1.980 2.000 713,996 +0.03(+1.52%)
May 29, 2015 2.080 2.120 1.960 1.970 1,085,082 -0.09(-4.37%)
May 28, 2015 2.000 2.080 1.980 2.060 816,427 +0.06(+3.00%)
May 27, 2015 1.980 2.010 1.950 2.000 481,381 -0.02(-0.99%)
May 26, 2015 2.040 2.080 1.980 2.020 1,073,642 -0.13(-6.05%)
May 22, 2015 2.190 2.150 2.150 2.150 547,600 -0.03(-1.38%)
May 21, 2015 2.260 2.300 2.170 2.180 599,456 -0.08(-3.54%)
May 20, 2015 2.210 2.280 2.205 2.260 624,156 +0.06(+2.73%)
May 19, 2015 2.250 2.280 2.175 2.200 1,046,746 -0.14(-5.98%)
May 18, 2015 2.340 2.410 2.300 2.340 815,552 +0.05(+2.18%)
May 15, 2015 2.270 2.340 2.220 2.290 1,635,240 +0.02(+0.88%)
May 14, 2015 2.250 2.350 2.250 2.270 1,245,989 +0.06(+2.71%)
May 13, 2015 2.240 2.290 2.180 2.210 1,388,598 +0.05(+2.31%)
May 12, 2015 2.090 2.160 2.060 2.160 792,256 +0.10(+4.85%)
May 11, 2015 2.030 2.100 2.010 2.060 575,009 +0.03(+1.48%)
May 08, 2015 2.060 2.080 2.000 2.030 691,723 -0.01(-0.49%)
May 07, 2015 1.960 2.060 1.900 2.040 747,538 +0.08(+4.08%)
May 06, 2015 2.070 2.078 1.920 1.960 988,316 -0.08(-3.92%)
May 05, 2015 2.110 2.140 1.980 2.040 979,456 -0.03(-1.45%)
May 04, 2015 2.130 2.150 2.040 2.070 733,187 +0.04(+1.97%)
May 01, 2015 2.000 2.070 1.980 2.030 488,315 +0.01(+0.50%)
Apr 30, 2015 2.050 2.070 1.990 2.020 885,028 -0.10(-4.72%)
Apr 29, 2015 2.180 2.239 2.070 2.120 1,434,897 -0.03(-1.40%)
Apr 28, 2015 2.080 2.165 2.060 2.150 1,267,690 +0.12(+5.91%)
Apr 27, 2015 1.940 2.080 1.930 2.030 1,513,064 +0.13(+6.84%)
Apr 24, 2015 1.940 1.980 1.875 1.900 683,634 -0.06(-3.06%)
Apr 23, 2015 1.850 1.970 1.850 1.960 826,512 +0.10(+5.38%)
Apr 22, 2015 1.940 1.940 1.840 1.860 876,782 -0.09(-4.62%)
Apr 21, 2015 1.920 1.990 1.900 1.950 497,679 +0.02(+1.04%)
Apr 20, 2015 1.920 1.940 1.880 1.930 597,283 -0.01(-0.52%)
Apr 17, 2015 1.950 2.030 1.910 1.940 813,837 -0.04(-2.02%)
Apr 16, 2015 2.030 2.050 1.940 1.980 706,482 -0.04(-1.98%)
Apr 15, 2015 1.980 2.050 1.950 2.020 843,556 +0.04(+2.02%)
Apr 14, 2015 1.950 1.980 1.880 1.980 970,448 +0.05(+2.59%)
Apr 13, 2015 1.930 1.970 1.900 1.930 519,076 -0.04(-2.03%)
Apr 10, 2015 1.980 2.000 1.905 1.970 1,068,601 +0.05(+2.60%)
Apr 09, 2015 1.930 2.000 1.890 1.920 638,621 -0.05(-2.54%)
Apr 08, 2015 2.090 2.110 1.970 1.970 793,259 -0.12(-5.74%)
Apr 07, 2015 2.080 2.130 2.025 2.090 594,763 -0.01(-0.48%)
Apr 06, 2015 2.130 2.180 2.070 2.100 1,111,185 +0.09(+4.48%)
Apr 02, 2015 2.040 2.010 2.010 2.010 729,200 -0.05(-2.43%)
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.