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

Endeavour Silver Corp (NY: EXK )

5.040 -0.250 (-4.73%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Jul 31, 2015 1.390 1.430 1.370 1.370 417,488 +0.02(+1.48%)
Jul 30, 2015 1.340 1.390 1.330 1.350 482,213 +0.02(+1.50%)
Jul 29, 2015 1.350 1.390 1.320 1.330 638,867 -0.01(-0.75%)
Jul 28, 2015 1.340 1.390 1.330 1.340 618,119 +0.00(+0.00%)
Jul 27, 2015 1.390 1.500 1.330 1.340 1,191,404 -0.10(-6.94%)
Jul 24, 2015 1.300 1.440 1.260 1.440 1,234,599 +0.12(+9.09%)
Jul 23, 2015 1.410 1.430 1.290 1.320 1,112,631 -0.10(-7.04%)
Jul 22, 2015 1.390 1.460 1.320 1.420 1,025,066 +0.00(+0.00%)
Jul 21, 2015 1.460 1.510 1.410 1.420 924,506 -0.02(-1.39%)
Jul 20, 2015 1.560 1.560 1.420 1.440 1,344,624 -0.17(-10.56%)
Jul 17, 2015 1.720 1.720 1.580 1.610 1,007,797 -0.12(-6.94%)
Jul 16, 2015 1.720 1.750 1.700 1.730 434,902 +0.01(+0.58%)
Jul 15, 2015 1.820 1.830 1.720 1.720 557,260 -0.13(-7.03%)
Jul 14, 2015 1.810 1.900 1.810 1.850 394,054 +0.01(+0.54%)
Jul 13, 2015 1.750 1.840 1.710 1.840 571,701 +0.08(+4.55%)
Jul 10, 2015 1.830 1.850 1.750 1.760 553,591 -0.04(-2.22%)
Jul 09, 2015 1.870 1.870 1.780 1.800 620,893 -0.02(-1.10%)
Jul 08, 2015 1.910 1.940 1.800 1.820 933,222 -0.07(-3.70%)
Jul 07, 2015 1.920 1.920 1.850 1.890 1,116,029 -0.13(-6.44%)
Jul 06, 2015 1.870 2.045 1.850 2.020 775,094 +0.10(+5.21%)
Jul 02, 2015 1.930 1.920 1.920 1.920 685,600 +0.02(+1.05%)
Jul 01, 2015 1.990 2.005 1.900 1.900 887,728 -0.09(-4.52%)
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%)
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.