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 29, 2011 10.01 10.01 9.530 9.750 2,028,132 -0.16(-1.61%)
Jul 28, 2011 9.910 10.06 9.490 9.910 3,030,133 -0.10(-1.00%)
Jul 27, 2011 10.80 10.87 9.980 10.01 3,264,697 -0.68(-6.36%)
Jul 26, 2011 10.31 10.78 10.27 10.69 2,904,062 +0.03(+0.28%)
Jul 25, 2011 11.14 11.33 10.65 10.66 2,401,682 -0.26(-2.38%)
Jul 22, 2011 10.93 11.02 10.88 10.92 1,998,996 +0.18(+1.68%)
Jul 21, 2011 10.89 11.03 10.56 10.74 2,049,253 -0.20(-1.83%)
Jul 20, 2011 10.30 10.97 10.18 10.94 2,939,018 +0.31(+2.92%)
Jul 19, 2011 10.78 10.99 10.32 10.63 3,596,913 -0.20(-1.85%)
Jul 18, 2011 10.88 11.07 10.70 10.83 4,022,763 +0.25(+2.36%)
Jul 15, 2011 10.19 10.58 10.11 10.58 2,281,958 +0.38(+3.73%)
Jul 14, 2011 10.56 10.80 10.13 10.20 4,427,691 -0.10(-0.97%)
Jul 13, 2011 10.12 10.40 10.00 10.30 4,832,559 +0.49(+4.99%)
Jul 12, 2011 9.160 9.850 9.120 9.810 3,108,474 +0.44(+4.70%)
Jul 11, 2011 10.03 10.03 9.250 9.370 3,267,823 -0.63(-6.30%)
Jul 08, 2011 9.790 10.00 9.620 10.00 2,846,729 +0.34(+3.52%)
Jul 07, 2011 9.930 10.00 9.610 9.660 2,894,210 -0.05(-0.51%)
Jul 06, 2011 9.420 9.740 9.380 9.710 4,027,387 +0.54(+5.89%)
Jul 05, 2011 8.570 9.200 8.520 9.170 3,286,800 +0.97(+11.83%)
Jul 01, 2011 8.280 8.280 8.010 8.200 1,130,384 -0.20(-2.38%)
Jun 30, 2011 8.460 8.510 8.300 8.400 1,380,810 +0.02(+0.24%)
Jun 29, 2011 8.440 8.510 8.200 8.380 1,829,459 +0.18(+2.20%)
Jun 28, 2011 7.860 8.230 7.840 8.200 1,650,645 +0.37(+4.73%)
Jun 27, 2011 7.890 8.020 7.680 7.830 1,918,287 -0.24(-2.97%)
Jun 24, 2011 8.420 8.430 8.000 8.070 1,913,108 -0.42(-4.95%)
Jun 23, 2011 8.160 8.510 7.910 8.490 2,740,711 -0.08(-0.93%)
Jun 22, 2011 8.610 8.880 8.520 8.570 2,502,121 +0.02(+0.23%)
Jun 21, 2011 8.010 8.580 7.960 8.550 2,675,181 +0.69(+8.78%)
Jun 20, 2011 7.790 7.860 7.760 7.860 1,427,480 +0.16(+2.08%)
Jun 17, 2011 7.730 7.940 7.550 7.700 2,723,566 +0.03(+0.39%)
Jun 16, 2011 7.890 8.040 7.510 7.670 1,964,155 -0.28(-3.52%)
Jun 15, 2011 7.960 8.070 7.720 7.950 2,498,970 -0.12(-1.49%)
Jun 14, 2011 7.710 8.160 7.690 8.070 2,090,263 +0.42(+5.49%)
Jun 13, 2011 7.930 8.180 7.460 7.650 3,410,293 -0.37(-4.61%)
Jun 10, 2011 8.180 8.310 7.970 8.020 2,946,290 -0.42(-4.98%)
Jun 09, 2011 8.090 8.450 8.000 8.440 2,038,461 +0.47(+5.90%)
Jun 08, 2011 8.490 8.530 7.800 7.970 4,122,733 -0.74(-8.50%)
Jun 07, 2011 8.760 8.900 8.579 8.710 2,069,305 +0.15(+1.75%)
Jun 06, 2011 9.290 9.420 8.520 8.560 3,790,618 -0.71(-7.66%)
Jun 03, 2011 9.060 9.500 9.000 9.270 3,664,010 -0.06(-0.64%)
May 24, 2011 8.840 9.400 8.820 9.330 4,467,383 +0.79(+9.25%)
May 23, 2011 8.700 8.860 8.500 8.540 1,854,130 -0.29(-3.28%)
May 20, 2011 8.700 9.030 8.430 8.830 2,387,051 +0.12(+1.38%)
May 19, 2011 8.920 8.960 8.570 8.710 2,314,562 -0.11(-1.25%)
May 18, 2011 8.610 8.910 8.530 8.820 2,783,151 +0.45(+5.38%)
May 17, 2011 8.250 8.440 8.000 8.370 3,460,479 +0.00(+0.00%)
May 16, 2011 8.760 9.100 8.270 8.370 3,887,605 -0.59(-6.58%)
May 13, 2011 9.200 9.280 8.620 8.960 3,594,675 -0.06(-0.67%)
May 12, 2011 8.570 9.480 8.500 9.020 4,336,951 +0.01(+0.11%)
May 11, 2011 9.700 9.720 8.930 9.010 4,216,851 -1.02(-10.17%)
May 10, 2011 10.33 10.34 9.950 10.03 3,306,343 -0.08(-0.79%)
May 09, 2011 10.04 10.18 9.630 10.11 4,295,346 +0.81(+8.71%)
May 06, 2011 8.860 9.800 8.810 9.300 5,628,694 +0.68(+7.89%)
May 05, 2011 9.520 9.780 8.330 8.620 7,737,648 -1.37(-13.71%)
May 04, 2011 9.930 10.22 9.450 9.990 5,962,934 +0.07(+0.71%)
May 03, 2011 10.27 10.53 9.720 9.920 5,315,441 -0.69(-6.50%)
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.