Skip to main content

Endeavour Silver Corp (NY: EXK )

5.040 -0.250 (-4.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 3.320 3.340 3.200 3.320 214,736 +0.05(+1.53%)
Jul 29, 2010 3.300 3.360 3.260 3.270 228,160 -0.05(-1.51%)
Jul 28, 2010 3.320 3.380 3.310 3.320 144,794 -0.04(-1.19%)
Jul 27, 2010 3.360 3.390 3.250 3.360 286,448 -0.02(-0.59%)
Jul 26, 2010 3.290 3.400 3.290 3.380 168,606 +0.05(+1.50%)
Jul 23, 2010 3.310 3.380 3.290 3.330 159,297 +0.01(+0.30%)
Jul 22, 2010 3.280 3.420 3.280 3.320 2,000 +0.05(+1.53%)
Jul 21, 2010 3.370 3.390 3.260 3.270 191,890 -0.06(-1.80%)
Jul 20, 2010 3.230 3.340 3.140 3.330 204,459 +0.12(+3.74%)
Jul 19, 2010 3.300 3.300 3.140 3.210 375,445 -0.07(-2.13%)
Jul 16, 2010 3.280 3.440 3.280 3.280 212,758 -0.19(-5.48%)
Jul 15, 2010 3.450 3.480 3.380 3.470 204,078 +0.04(+1.17%)
Jul 14, 2010 3.470 3.520 3.380 3.430 255,324 -0.07(-2.00%)
Jul 13, 2010 3.550 3.570 3.490 3.500 264,077 +0.06(+1.74%)
Jul 12, 2010 3.560 3.590 3.430 3.440 196,471 -0.13(-3.64%)
Jul 09, 2010 3.570 3.620 3.430 3.570 541,239 +0.12(+3.48%)
Jul 08, 2010 3.380 3.490 3.290 3.450 282,204 +0.09(+2.68%)
Jul 07, 2010 3.100 3.380 3.070 3.360 435,034 +0.27(+8.74%)
Jul 06, 2010 3.160 3.200 3.080 3.090 324,232 -0.08(-2.52%)
Jul 02, 2010 3.170 3.240 3.150 3.170 381,278 +0.06(+1.93%)
Jul 01, 2010 3.340 3.420 3.110 3.110 733,279 -0.27(-7.99%)
Jun 30, 2010 3.490 3.530 3.380 3.380 277,161 -0.08(-2.31%)
Jun 29, 2010 3.530 3.550 3.420 3.460 346,093 -0.22(-5.98%)
Jun 25, 2010 3.680 3.700 3.640 3.680 297,081 +0.08(+2.22%)
Jun 24, 2010 3.640 3.650 3.550 3.600 272,432 -0.02(-0.55%)
Jun 23, 2010 3.480 3.620 3.400 3.620 278,470 +0.11(+3.13%)
Jun 22, 2010 3.550 3.630 3.500 3.510 259,534 +0.00(+0.00%)
Jun 21, 2010 3.730 3.761 3.510 3.510 457,165 -0.09(-2.50%)
Jun 18, 2010 3.600 3.740 3.570 3.600 1,026,027 +0.08(+2.27%)
Jun 17, 2010 3.520 3.550 3.470 3.520 426,622 +0.08(+2.33%)
Jun 16, 2010 3.520 3.540 3.440 3.440 255,915 -0.05(-1.43%)
Jun 15, 2010 3.450 3.500 3.410 3.490 311,338 +0.08(+2.35%)
Jun 14, 2010 3.450 3.530 3.410 3.410 240,801 -0.03(-0.87%)
Jun 11, 2010 3.430 3.470 3.380 3.440 188,669 -0.01(-0.29%)
Jun 10, 2010 3.360 3.450 3.340 3.450 171,626 +0.06(+1.77%)
Jun 09, 2010 3.430 3.460 3.390 3.390 244,122 -0.05(-1.45%)
Jun 08, 2010 3.400 3.510 3.390 3.440 495,723 +0.05(+1.47%)
Jun 07, 2010 3.220 3.420 3.220 3.390 372,198 +0.10(+3.04%)
Jun 04, 2010 3.290 3.390 3.260 3.290 529,772 -0.16(-4.64%)
Jun 03, 2010 3.470 3.480 3.330 3.450 415,774 -0.02(-0.58%)
Jun 02, 2010 3.460 3.500 3.380 3.470 469,738 -0.03(-0.86%)
Jun 01, 2010 3.510 3.700 3.440 3.500 490,020 -0.07(-1.96%)
May 28, 2010 3.570 3.620 3.420 3.570 526,870 +0.02(+0.56%)
May 27, 2010 3.620 3.690 3.550 3.550 627,792 +0.02(+0.57%)
May 26, 2010 3.580 3.680 3.530 3.530 601,366 +0.09(+2.62%)
May 25, 2010 3.400 3.480 3.260 3.440 2,000 -0.04(-1.15%)
May 24, 2010 3.430 3.550 3.430 3.480 381,128 +0.06(+1.75%)
May 21, 2010 3.430 3.550 3.080 3.420 1,585,207 -0.13(-3.66%)
May 20, 2010 3.590 3.700 3.550 3.550 1,483,732 -0.46(-11.47%)
May 19, 2010 4.010 4.110 3.810 4.010 2,098,807 +0.10(+2.61%)
May 18, 2010 3.960 4.020 3.860 3.908 570,684 -0.05(-1.31%)
May 17, 2010 3.970 4.100 3.920 3.960 683,435 -0.07(-1.74%)
May 14, 2010 4.030 4.120 3.861 4.030 743,505 +0.03(+0.75%)
May 13, 2010 4.060 4.240 3.920 4.000 919,314 -0.13(-3.15%)
May 12, 2010 4.060 4.280 4.050 4.130 1,757,627 +0.13(+3.25%)
May 11, 2010 3.880 4.010 3.850 4.000 1,800 +0.35(+9.59%)
May 10, 2010 3.630 3.670 3.580 3.650 754,334 +0.02(+0.55%)
May 07, 2010 3.680 3.720 3.500 3.630 529,707 -0.05(-1.36%)
May 06, 2010 3.670 3.760 3.480 3.680 520,023 +0.07(+1.94%)
May 05, 2010 3.570 3.750 3.550 3.610 706,425 -0.17(-4.50%)
May 04, 2010 3.850 3.920 3.460 3.780 1,080,633 -0.11(-2.83%)
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.