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

Endeavour Silver Corp (NY: EXK )

2.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2018 2.960 3.030 2.935 3.000 1,341,300 -0.04(-1.32%)
Apr 27, 2018 3.030 3.080 3.010 3.040 689,893 +0.00(+0.00%)
Apr 26, 2018 3.000 3.080 2.995 3.040 925,040 +0.04(+1.33%)
Apr 25, 2018 2.980 3.056 2.960 3.000 848,629 -0.05(-1.64%)
Apr 24, 2018 2.970 3.050 2.950 3.050 1,052,597 +0.11(+3.74%)
Apr 23, 2018 2.980 3.030 2.930 2.940 1,542,207 -0.12(-3.92%)
Apr 20, 2018 3.080 3.100 2.960 3.060 2,208,824 -0.10(-3.16%)
Apr 19, 2018 3.140 3.240 3.050 3.160 2,235,258 +0.07(+2.27%)
Apr 18, 2018 3.100 3.160 3.035 3.090 3,201,511 +0.13(+4.39%)
Apr 17, 2018 2.820 2.980 2.820 2.960 2,027,652 +0.14(+4.96%)
Apr 16, 2018 2.850 2.910 2.780 2.820 1,452,903 +0.01(+0.36%)
Apr 13, 2018 2.750 2.910 2.740 2.810 1,981,553 +0.10(+3.69%)
Apr 12, 2018 2.690 2.780 2.610 2.710 1,169,315 +0.00(+0.00%)
Apr 11, 2018 2.700 2.820 2.670 2.710 2,434,709 +0.02(+0.74%)
Apr 10, 2018 2.630 2.700 2.580 2.690 1,457,256 +0.10(+3.86%)
Apr 09, 2018 2.400 2.640 2.400 2.590 2,051,313 +0.17(+7.02%)
Apr 06, 2018 2.470 2.480 2.420 2.420 596,823 -0.03(-1.22%)
Apr 05, 2018 2.380 2.480 2.380 2.450 528,163 +0.02(+0.82%)
Apr 04, 2018 2.440 2.440 2.380 2.430 724,502 +0.04(+1.67%)
Apr 03, 2018 2.430 2.440 2.370 2.390 859,313 -0.05(-2.05%)
Apr 02, 2018 2.460 2.550 2.440 2.440 1,287,670 +0.01(+0.41%)
Mar 29, 2018 2.430 2.430 2.430 0 +0.05(+2.10%)
Mar 28, 2018 2.450 2.450 2.320 2.380 1,268,065 -0.07(-2.86%)
Mar 27, 2018 2.490 2.500 2.415 2.450 913,266 -0.07(-2.78%)
Mar 26, 2018 2.540 2.550 2.490 2.520 1,110,841 +0.01(+0.40%)
Mar 23, 2018 2.510 2.550 2.480 2.510 1,734,228 +0.04(+1.62%)
Mar 22, 2018 2.440 2.510 2.430 2.470 859,642 -0.02(-0.80%)
Mar 21, 2018 2.380 2.540 2.370 2.490 3,500,993 +0.16(+6.87%)
Mar 20, 2018 2.370 2.380 2.300 2.330 806,895 -0.05(-2.10%)
Mar 19, 2018 2.390 2.400 2.320 2.380 962,784 -0.01(-0.42%)
Mar 16, 2018 2.440 2.450 2.360 2.390 1,066,470 -0.04(-1.65%)
Mar 15, 2018 2.440 2.470 2.420 2.430 842,933 -0.05(-2.02%)
Mar 14, 2018 2.490 2.500 2.460 2.480 538,841 +0.00(+0.00%)
Mar 13, 2018 2.500 2.550 2.465 2.480 893,179 +0.00(+0.00%)
Mar 12, 2018 2.420 2.490 2.390 2.480 805,816 +0.02(+0.81%)
Mar 09, 2018 2.390 2.495 2.380 2.460 959,019 +0.06(+2.50%)
Mar 08, 2018 2.440 2.440 2.360 2.400 733,245 -0.04(-1.64%)
Mar 07, 2018 2.440 1,155,412 +0.00(+0.00%)
Mar 06, 2018 2.420 2.510 2.400 2.440 1,765,735 +0.07(+2.95%)
Mar 05, 2018 2.370 2.400 2.330 2.370 892,336 +0.01(+0.42%)
Mar 02, 2018 2.300 2.400 2.280 2.360 1,672,026 +0.07(+3.06%)
Mar 01, 2018 2.170 2.307 2.120 2.290 1,445,580 +0.09(+4.09%)
Feb 28, 2018 2.220 2.260 2.180 2.200 1,068,977 -0.02(-0.90%)
Feb 27, 2018 2.320 2.320 2.170 2.220 1,419,531 -0.11(-4.72%)
Feb 26, 2018 2.310 2.400 2.270 2.330 1,221,939 +0.07(+3.10%)
Feb 23, 2018 2.210 2.260 2.180 2.260 800,217 +0.05(+2.26%)
Feb 22, 2018 2.210 820,358 +0.00(+0.00%)
Feb 21, 2018 2.230 2.315 2.180 2.210 1,094,827 +0.01(+0.45%)
Feb 20, 2018 2.270 2.300 2.200 2.200 1,037,653 -0.09(-3.93%)
Feb 16, 2018 2.290 2.290 2.290 0 -0.11(-4.58%)
Feb 15, 2018 2.430 2.430 2.311 2.400 983,919 +0.00(+0.00%)
Feb 14, 2018 2.200 2.420 2.200 2.400 1,645,316 +0.19(+8.60%)
Feb 13, 2018 2.230 2.285 2.190 2.210 721,171 -0.02(-0.90%)
Feb 12, 2018 2.120 2.275 2.095 2.230 1,252,649 +0.12(+5.69%)
Feb 09, 2018 2.150 2.190 2.000 2.110 2,320,327 -0.04(-1.86%)
Feb 08, 2018 2.220 2.235 2.150 2.150 1,319,737 -0.04(-1.83%)
Feb 07, 2018 2.240 2.260 2.160 2.190 1,260,824 -0.06(-2.67%)
Feb 06, 2018 2.220 2.290 2.220 2.250 1,181,345 +0.00(+0.22%)
Feb 05, 2018 2.240 2.310 2.160 2.245 2,307,127 +0.00(+0.22%)
Feb 02, 2018 2.300 2.330 2.240 2.240 1,774,791 -0.14(-5.88%)
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.