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

Endeavour Silver Corp (NY: EXK )

3.500 +0.010 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2009 1.670 1.670 1.570 1.600 145,364 -0.07(-4.19%)
Apr 29, 2009 1.630 1.690 1.620 1.670 154,150 +0.07(+4.37%)
Apr 28, 2009 1.650 1.670 1.580 1.600 129,615 -0.09(-5.33%)
Apr 27, 2009 1.640 1.700 1.618 1.690 229,225 +0.07(+4.32%)
Apr 24, 2009 1.510 1.620 1.510 1.620 258,724 +0.12(+8.00%)
Apr 23, 2009 1.490 1.540 1.460 1.500 129,113 +0.04(+2.75%)
Apr 22, 2009 1.470 1.480 1.400 1.460 95,346 +0.04(+2.81%)
Apr 21, 2009 1.450 1.480 1.420 1.420 100,796 -0.03(-2.07%)
Apr 20, 2009 1.450 1.450 1.410 1.450 151,732 -0.01(-0.68%)
Apr 17, 2009 1.410 1.490 1.410 1.460 245,337 -0.06(-3.95%)
Apr 16, 2009 1.640 1.640 1.480 1.520 270,629 -0.11(-6.75%)
Apr 15, 2009 1.680 1.690 1.600 1.630 94,863 -0.04(-2.40%)
Apr 14, 2009 1.650 1.700 1.640 1.670 214,026 +0.03(+1.83%)
Apr 13, 2009 1.540 1.650 1.540 1.640 246,359 +0.12(+7.89%)
Apr 09, 2009 1.500 1.550 1.500 1.520 226,976 +0.02(+1.33%)
Apr 08, 2009 1.410 1.500 1.410 1.500 126,332 +0.04(+2.74%)
Apr 07, 2009 1.350 1.480 1.350 1.460 141,005 +0.06(+4.29%)
Apr 06, 2009 1.370 1.550 1.370 1.400 322,931 -0.08(-5.41%)
Apr 03, 2009 1.510 1.520 1.460 1.480 178,180 -0.03(-1.99%)
Apr 02, 2009 1.550 1.640 1.480 1.510 411,275 -0.08(-5.03%)
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.