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: 7:00 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, 2019 2.420 2.490 2.260 2.300 3,835,005 -0.13(-5.35%)
Jul 30, 2019 2.430 2.490 2.375 2.430 2,580,978 +0.02(+0.83%)
Jul 29, 2019 2.430 2.430 2.320 2.410 2,011,928 +0.01(+0.42%)
Jul 26, 2019 2.430 2.440 2.360 2.400 1,657,100 +0.02(+0.84%)
Jul 25, 2019 2.570 2.570 2.360 2.380 3,520,137 -0.19(-7.39%)
Jul 24, 2019 2.480 2.570 2.440 2.570 3,802,313 +0.17(+7.08%)
Jul 23, 2019 2.470 2.500 2.360 2.400 3,351,833 -0.02(-0.83%)
Jul 22, 2019 2.430 2.510 2.382 2.420 4,422,960 +0.06(+2.54%)
Jul 19, 2019 2.420 2.570 2.310 2.360 6,396,100 -0.03(-1.26%)
Jul 18, 2019 2.270 2.460 2.200 2.390 7,927,006 +0.20(+9.13%)
Jul 17, 2019 2.070 2.230 2.030 2.190 4,126,030 +0.16(+7.88%)
Jul 16, 2019 1.870 2.060 1.850 2.030 4,963,679 +0.18(+9.73%)
Jul 15, 2019 1.800 1.880 1.760 1.850 1,806,356 +0.10(+5.71%)
Jul 12, 2019 1.800 1.810 1.700 1.750 2,721,900 -0.06(-3.31%)
Jul 11, 2019 1.860 1.890 1.770 1.810 1,361,217 -0.05(-2.69%)
Jul 10, 2019 1.990 1.990 1.840 1.860 2,619,168 -0.12(-6.06%)
Jul 09, 2019 1.950 2.000 1.920 1.980 1,003,193 +0.03(+1.54%)
Jul 08, 2019 2.020 2.020 1.930 1.950 992,963 -0.05(-2.50%)
Jul 05, 2019 2.030 2.040 1.940 2.000 1,610,800 -0.06(-2.91%)
Jul 03, 2019 2.080 2.080 2.000 2.060 632,700 +0.02(+0.98%)
Jul 02, 2019 1.990 2.050 1.970 2.040 1,274,086 +0.07(+3.55%)
Jul 01, 2019 2.000 2.035 1.960 1.970 1,284,303 -0.08(-3.90%)
Jun 28, 2019 2.050 2.090 2.010 2.050 1,040,500 +0.01(+0.49%)
Jun 27, 2019 2.030 2.060 1.970 2.040 1,477,556 -0.01(-0.49%)
Jun 26, 2019 2.030 2.100 1.960 2.050 1,974,296 -0.05(-2.38%)
Jun 25, 2019 2.140 2.150 2.020 2.100 3,009,083 +0.00(+0.00%)
Jun 24, 2019 2.100 2.140 2.060 2.100 2,646,732 +0.04(+1.94%)
Jun 21, 2019 2.040 2.085 1.990 2.060 2,702,200 +0.05(+2.49%)
Jun 20, 2019 1.980 2.040 1.940 2.010 2,601,118 +0.13(+6.91%)
Jun 19, 2019 1.850 1.900 1.840 1.880 1,343,051 +0.01(+0.53%)
Jun 18, 2019 1.890 1.936 1.823 1.870 1,010,788 +0.01(+0.54%)
Jun 17, 2019 1.820 1.890 1.820 1.860 919,104 +0.01(+0.54%)
Jun 14, 2019 1.910 1.920 1.795 1.850 1,175,300 +0.01(+0.54%)
Jun 13, 2019 1.830 1.870 1.810 1.840 587,935 +0.02(+1.10%)
Jun 12, 2019 1.840 1.850 1.800 1.820 660,558 +0.00(+0.00%)
Jun 11, 2019 1.760 1.835 1.760 1.820 501,872 +0.05(+2.82%)
Jun 10, 2019 1.820 1.840 1.760 1.770 731,800 -0.10(-5.35%)
Jun 07, 2019 1.900 1.920 1.850 1.870 777,300 -0.01(-0.53%)
Jun 06, 2019 1.870 1.900 1.850 1.880 684,604 +0.01(+0.53%)
Jun 05, 2019 1.960 1.990 1.830 1.870 1,113,980 +0.01(+0.54%)
Jun 04, 2019 1.900 1.930 1.830 1.860 870,311 -0.06(-3.12%)
Jun 03, 2019 1.830 1.950 1.820 1.920 2,438,395 +0.13(+7.26%)
May 31, 2019 1.760 1.800 1.750 1.790 1,115,700 +0.06(+3.47%)
May 30, 2019 1.700 1.750 1.690 1.730 709,885 +0.03(+1.76%)
May 29, 2019 1.730 1.740 1.690 1.700 594,631 +0.01(+0.59%)
May 28, 2019 1.700 1.740 1.680 1.690 601,621 -0.05(-2.87%)
May 24, 2019 1.710 1.760 1.700 1.740 527,400 +0.03(+1.75%)
May 23, 2019 1.780 1.800 1.710 1.710 1,034,841 -0.02(-1.16%)
May 22, 2019 1.880 1.880 1.720 1.730 796,172 -0.05(-2.81%)
May 21, 2019 1.790 1.830 1.770 1.780 686,161 -0.02(-1.11%)
May 20, 2019 1.790 1.840 1.790 1.800 554,473 -0.01(-0.55%)
May 17, 2019 1.800 1.830 1.750 1.810 1,309,500 +0.01(+0.56%)
May 16, 2019 1.850 1.860 1.770 1.800 1,026,658 -0.05(-2.70%)
May 15, 2019 1.870 1.890 1.830 1.850 928,277 -0.01(-0.54%)
May 14, 2019 1.960 1.960 1.840 1.860 919,419 -0.10(-5.10%)
May 13, 2019 1.930 1.960 1.840 1.960 1,494,170 +0.10(+5.38%)
May 10, 2019 1.920 1.930 1.860 1.860 814,500 -0.03(-1.59%)
May 09, 2019 1.970 2.010 1.890 1.890 1,191,688 -0.07(-3.57%)
May 08, 2019 2.080 2.110 1.930 1.960 1,530,283 -0.12(-5.77%)
May 07, 2019 2.010 2.100 1.960 2.080 1,463,920 +0.04(+1.96%)
May 06, 2019 2.050 2.100 2.020 2.040 968,844 -0.09(-4.23%)
May 03, 2019 2.130 2.180 2.115 2.130 623,200 +0.04(+1.91%)
May 02, 2019 2.100 2.130 2.070 2.090 462,181 -0.04(-1.88%)
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.