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

Endeavour Silver Corp (NY: EXK )

2.673 -0.077 (-2.81%)
Streaming Delayed Price Updated: 10:18 AM EDT, Apr 30, 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 (%)
Apr 30, 2015 2.050 2.070 1.990 2.020 885,028 -0.10(-4.72%)
Apr 29, 2015 2.180 2.239 2.070 2.120 1,434,897 -0.03(-1.40%)
Apr 28, 2015 2.080 2.165 2.060 2.150 1,267,690 +0.12(+5.91%)
Apr 27, 2015 1.940 2.080 1.930 2.030 1,513,064 +0.13(+6.84%)
Apr 24, 2015 1.940 1.980 1.875 1.900 683,634 -0.06(-3.06%)
Apr 23, 2015 1.850 1.970 1.850 1.960 826,512 +0.10(+5.38%)
Apr 22, 2015 1.940 1.940 1.840 1.860 876,782 -0.09(-4.62%)
Apr 21, 2015 1.920 1.990 1.900 1.950 497,679 +0.02(+1.04%)
Apr 20, 2015 1.920 1.940 1.880 1.930 597,283 -0.01(-0.52%)
Apr 17, 2015 1.950 2.030 1.910 1.940 813,837 -0.04(-2.02%)
Apr 16, 2015 2.030 2.050 1.940 1.980 706,482 -0.04(-1.98%)
Apr 15, 2015 1.980 2.050 1.950 2.020 843,556 +0.04(+2.02%)
Apr 14, 2015 1.950 1.980 1.880 1.980 970,448 +0.05(+2.59%)
Apr 13, 2015 1.930 1.970 1.900 1.930 519,076 -0.04(-2.03%)
Apr 10, 2015 1.980 2.000 1.905 1.970 1,068,601 +0.05(+2.60%)
Apr 09, 2015 1.930 2.000 1.890 1.920 638,621 -0.05(-2.54%)
Apr 08, 2015 2.090 2.110 1.970 1.970 793,259 -0.12(-5.74%)
Apr 07, 2015 2.080 2.130 2.025 2.090 594,763 -0.01(-0.48%)
Apr 06, 2015 2.130 2.180 2.070 2.100 1,111,185 +0.09(+4.48%)
Apr 02, 2015 2.040 2.010 2.010 2.010 729,200 -0.05(-2.43%)
Apr 01, 2015 1.930 2.070 1.920 2.060 1,830,461 +0.16(+8.42%)
Mar 31, 2015 1.930 1.980 1.850 1.900 1,495,350 -0.05(-2.56%)
Mar 30, 2015 1.960 2.000 1.910 1.950 1,100,811 -0.07(-3.47%)
Mar 27, 2015 2.070 2.110 1.967 2.020 862,617 -0.05(-2.42%)
Mar 26, 2015 2.210 2.260 2.010 2.070 1,594,280 -0.08(-3.72%)
Mar 25, 2015 2.210 2.290 2.135 2.150 1,308,266 -0.06(-2.71%)
Mar 24, 2015 2.210 2.220 2.140 2.210 870,833 +0.05(+2.31%)
Mar 23, 2015 2.110 2.230 2.080 2.160 1,491,339 +0.10(+4.85%)
Mar 20, 2015 2.160 2.220 2.060 2.060 2,708,409 +0.00(+0.00%)
Mar 19, 2015 1.900 2.110 1.860 2.060 1,906,433 +0.18(+9.57%)
Mar 18, 2015 1.700 1.890 1.640 1.880 1,984,765 +0.21(+12.57%)
Mar 17, 2015 1.700 1.760 1.630 1.670 1,202,176 -0.08(-4.57%)
Mar 16, 2015 1.730 1.800 1.650 1.750 874,191 +0.06(+3.55%)
Mar 13, 2015 1.730 1.790 1.635 1.690 936,427 +0.00(+0.00%)
Mar 12, 2015 1.830 1.850 1.670 1.690 1,103,789 -0.12(-6.63%)
Mar 11, 2015 1.660 1.820 1.550 1.810 1,812,995 +0.13(+7.74%)
Mar 10, 2015 1.810 1.880 1.640 1.680 1,776,041 -0.14(-7.69%)
Mar 09, 2015 2.020 2.020 1.820 1.820 1,443,782 -0.14(-7.14%)
Mar 06, 2015 1.970 2.030 1.860 1.960 1,759,660 -0.09(-4.39%)
Mar 05, 2015 2.130 2.230 2.050 2.050 885,903 -0.10(-4.65%)
Mar 04, 2015 2.200 2.200 2.120 2.150 891,967 -0.05(-2.27%)
Mar 03, 2015 2.280 2.300 2.170 2.200 807,848 -0.07(-3.08%)
Mar 02, 2015 2.350 2.380 2.240 2.270 633,663 -0.09(-3.81%)
Feb 27, 2015 2.320 2.380 2.280 2.360 421,033 +0.06(+2.61%)
Feb 26, 2015 2.350 2.400 2.300 2.300 830,829 -0.02(-0.86%)
Feb 25, 2015 2.260 2.360 2.260 2.320 905,669 +0.09(+4.04%)
Feb 24, 2015 2.230 2.300 2.200 2.230 742,604 -0.02(-0.89%)
Feb 23, 2015 2.240 2.330 2.187 2.250 813,468 +0.00(+0.00%)
Feb 20, 2015 2.360 2.420 2.240 2.250 986,671 -0.08(-3.43%)
Feb 19, 2015 2.400 2.490 2.320 2.330 792,683 -0.08(-3.32%)
Feb 18, 2015 2.340 2.430 2.245 2.410 1,156,836 +0.06(+2.55%)
Feb 17, 2015 2.390 2.430 2.320 2.350 1,034,140 -0.13(-5.24%)
Feb 13, 2015 2.430 2.480 2.480 2.480 958,400 +0.08(+3.33%)
Feb 12, 2015 2.430 2.500 2.370 2.400 734,204 +0.02(+0.84%)
Feb 11, 2015 2.470 2.505 2.370 2.380 966,010 -0.07(-2.86%)
Feb 10, 2015 2.500 2.510 2.400 2.450 941,467 -0.07(-2.78%)
Feb 09, 2015 2.580 2.630 2.520 2.520 980,000 -0.03(-1.18%)
Feb 06, 2015 2.560 2.640 2.450 2.550 1,892,137 -0.15(-5.56%)
Feb 05, 2015 2.650 2.730 2.590 2.700 1,191,255 +0.05(+1.89%)
Feb 04, 2015 2.630 2.680 2.510 2.650 1,346,936 +0.04(+1.53%)
Feb 03, 2015 2.740 2.770 2.580 2.610 1,990,234 -0.15(-5.43%)
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.