Indicators

Endeavour Silver Corp (NY: EXK )

3.870 +0.370 (+10.57%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	11.64	11.73	11.31	11.49	2,466,225	-0.22(-1.88%)
Apr 28, 2011	11.94	12.35	11.59	11.71	5,897,781	-0.24(-2.01%)
Apr 27, 2011	10.79	11.95	10.55	11.95	5,223,405	+1.29(+12.10%)
Apr 26, 2011	11.00	11.00	10.50	10.66	4,090,127	-0.67(-5.91%)
Apr 25, 2011	11.72	11.75	11.08	11.33	4,348,438	-0.46(-3.90%)
Apr 21, 2011	11.90	11.90	11.42	11.79	3,988,053	+0.00(+0.00%)
Apr 20, 2011	11.97	12.10	11.72	11.79	3,947,556	+0.10(+0.86%)
Apr 19, 2011	11.73	11.83	11.26	11.69	3,096,928	+0.09(+0.78%)
Apr 18, 2011	11.74	11.90	10.92	11.60	4,821,083	-0.38(-3.17%)
Apr 15, 2011	12.25	12.37	11.75	11.98	5,407,065	+0.19(+1.61%)
Apr 14, 2011	11.44	11.85	11.16	11.79	4,893,956	+0.62(+5.55%)
Apr 13, 2011	11.40	11.64	10.96	11.17	4,876,805	+0.27(+2.48%)
Apr 12, 2011	11.45	11.45	10.52	10.90	5,920,273	-0.50(-4.39%)
Apr 11, 2011	12.56	12.69	10.97	11.40	8,331,970	-0.97(-7.84%)
Apr 08, 2011	12.37	12.75	12.11	12.37	6,381,984	+0.47(+3.95%)
Apr 07, 2011	11.60	11.97	11.51	11.90	3,684,591	+0.29(+2.50%)
Apr 06, 2011	11.57	11.85	11.11	11.61	7,613,680	+0.45(+4.03%)
Apr 05, 2011	10.13	11.17	10.11	11.16	4,810,807	+0.98(+9.63%)
Apr 04, 2011	10.00	10.24	9.960	10.18	3,038,576	+0.43(+4.41%)

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.