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

Endeavour Silver Corp (NY: EXK )

3.870 +0.370 (+10.57%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Nov 30, 2010 5.990 6.390 5.990 6.210 3,721,171 +0.20(+3.33%)
Nov 29, 2010 6.040 6.100 5.900 6.010 859,669 -0.03(-0.50%)
Nov 26, 2010 5.990 6.050 5.900 6.040 644,009 -0.13(-2.11%)
Nov 24, 2010 6.090 6.170 6.170 6.170 775,447 +0.10(+1.65%)
Nov 23, 2010 6.020 6.150 5.870 6.070 1,733,559 -0.02(-0.33%)
Nov 22, 2010 6.030 6.100 5.930 6.090 1,156,591 +0.10(+1.67%)
Nov 19, 2010 5.930 6.030 5.720 5.990 1,174,876 +0.06(+1.01%)
Nov 18, 2010 6.090 6.100 5.860 5.930 1,445,862 +0.24(+4.22%)
Nov 17, 2010 5.530 5.780 5.510 5.690 1,341,462 +0.15(+2.71%)
Nov 16, 2010 5.700 5.810 5.350 5.540 2,500,449 -0.52(-8.58%)
Nov 15, 2010 6.110 6.120 5.720 6.060 1,438,952 -0.06(-0.98%)
Nov 12, 2010 6.130 6.270 5.870 6.120 1,914,473 -0.18(-2.86%)
Nov 11, 2010 6.230 6.400 6.060 6.300 3,159,743 -0.46(-6.80%)
Nov 10, 2010 6.350 6.760 5.790 6.760 3,795,432 +0.97(+16.75%)
Nov 09, 2010 6.850 7.160 5.510 5.790 5,470,859 -0.62(-9.67%)
Nov 08, 2010 5.970 6.480 5.920 6.410 3,000,113 +0.54(+9.20%)
Nov 05, 2010 5.270 6.000 5.261 5.870 3,066,007 +0.62(+11.81%)
Nov 04, 2010 5.000 5.280 4.970 5.250 1,671,009 +0.41(+8.47%)
Nov 03, 2010 4.960 4.960 4.700 4.840 1,027,897 -0.08(-1.63%)
Nov 02, 2010 4.950 4.990 4.840 4.920 834,810 -0.02(-0.40%)
Nov 01, 2010 4.880 4.950 4.630 4.940 1,344,072 +0.05(+1.02%)
Oct 29, 2010 4.870 4.900 4.730 4.890 906,275 +0.08(+1.66%)
Oct 28, 2010 4.830 4.910 4.770 4.810 683,983 +0.04(+0.84%)
Oct 27, 2010 4.690 4.770 4.588 4.770 455,173 +0.01(+0.21%)
Oct 25, 2010 4.630 4.840 4.630 4.760 979,197 +0.26(+5.78%)
Oct 22, 2010 4.480 4.530 4.370 4.500 473,502 +0.09(+2.04%)
Oct 21, 2010 4.570 4.650 4.340 4.410 679,753 -0.15(-3.29%)
Oct 20, 2010 4.490 4.650 4.460 4.560 814,085 +0.16(+3.64%)
Oct 19, 2010 4.600 4.630 4.360 4.400 1,534,402 -0.38(-7.95%)
Oct 18, 2010 4.820 4.900 4.680 4.780 912,777 -0.08(-1.65%)
Oct 15, 2010 4.950 5.000 4.710 4.860 1,292,258 -0.13(-2.61%)
Oct 14, 2010 4.840 5.100 4.820 4.990 1,923,322 +0.24(+5.05%)
Oct 13, 2010 4.700 4.940 4.690 4.750 1,433,616 +0.20(+4.40%)
Oct 12, 2010 4.570 4.680 4.420 4.550 905,137 -0.04(-0.87%)
Oct 11, 2010 4.540 4.690 4.500 4.590 577,081 +0.04(+0.88%)
Oct 08, 2010 4.550 4.560 4.300 4.550 914,502 +0.24(+5.57%)
Oct 07, 2010 4.590 4.600 4.240 4.310 1,570,417 -0.18(-4.01%)
Oct 06, 2010 4.300 4.550 4.240 4.490 1,566,851 +0.23(+5.40%)
Oct 05, 2010 4.140 4.300 4.140 4.260 1,443,967 +0.17(+4.16%)
Oct 04, 2010 4.130 4.210 4.040 4.090 676,832 -0.10(-2.39%)
Oct 01, 2010 4.190 4.190 4.050 4.190 872,737 +0.16(+3.97%)
Sep 30, 2010 4.070 4.100 3.930 4.030 618,154 -0.02(-0.49%)
Sep 29, 2010 4.020 4.080 3.960 4.050 546,743 +0.03(+0.75%)
Sep 28, 2010 3.930 4.090 3.860 4.020 1,500 +0.03(+0.75%)
Sep 27, 2010 4.090 4.140 3.910 3.990 556,332 -0.07(-1.72%)
Sep 24, 2010 4.070 4.120 3.990 4.060 661,878 +0.06(+1.50%)
Sep 23, 2010 4.140 4.140 3.930 4.000 614,738 -0.09(-2.20%)
Sep 22, 2010 4.200 4.230 4.040 4.090 678,916 -0.01(-0.24%)
Sep 21, 2010 4.010 4.110 3.800 4.100 500 +0.03(+0.74%)
Sep 20, 2010 4.270 4.290 4.020 4.070 786,669 -0.10(-2.40%)
Sep 17, 2010 4.170 4.290 4.100 4.170 587,487 +0.05(+1.34%)
Sep 15, 2010 4.130 4.180 4.070 4.115 476,163 +0.00(+0.12%)
Sep 14, 2010 4.050 4.150 4.010 4.110 878,781 +0.11(+2.75%)
Sep 13, 2010 3.910 4.010 3.900 4.000 482,569 +0.11(+2.83%)
Sep 10, 2010 3.800 3.930 3.740 3.890 536,522 +0.06(+1.57%)
Sep 09, 2010 3.920 4.000 3.720 3.830 704,228 -0.11(-2.79%)
Sep 08, 2010 4.050 4.080 3.860 3.940 518,477 -0.04(-1.01%)
Sep 07, 2010 3.970 4.070 3.920 3.980 701,978 +0.09(+2.31%)
Sep 03, 2010 3.830 3.940 3.720 3.890 462,212 +0.08(+2.10%)
Sep 02, 2010 3.680 3.810 3.610 3.810 642,579 +0.18(+4.96%)
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.